Inspira Technologies Oxy ... (IINN)
0.85
-0.05 (-5.56%)
At close: Mar 03, 2025, 3:59 PM
0.85
-0.22%
After-hours: Mar 03, 2025, 06:56 PM EST
IINN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.91 | 0.93 | 0.84 | 0.87 | -0.03 | -3.33% | 167,298 |
| Feb 28, 2025 | 0.83 | 0.91 | 0.77 | 0.90 | 0.07 | 8.43% | 766,812 |
| Feb 27, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | -0.02 | -2.35% | 122,212 |
| Feb 26, 2025 | 0.83 | 0.85 | 0.81 | 0.85 | 0.03 | 3.66% | 148,091 |
| Feb 25, 2025 | 0.88 | 0.89 | 0.81 | 0.82 | -0.08 | -8.89% | 252,207 |
| Feb 24, 2025 | 0.89 | 0.94 | 0.86 | 0.90 | 0.03 | 3.45% | 527,900 |
| Feb 21, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | -0.03 | -3.33% | 245,270 |
| Feb 20, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | -0.05 | -5.26% | 500,217 |
| Feb 19, 2025 | 0.93 | 0.97 | 0.92 | 0.95 | 0.03 | 3.26% | 525,417 |
| Feb 18, 2025 | 0.89 | 0.93 | 0.88 | 0.92 | 0.02 | 2.22% | 855,700 |
| Feb 14, 2025 | 0.91 | 0.94 | 0.85 | 0.90 | -0.01 | -1.10% | 555,100 |
| Feb 13, 2025 | 0.84 | 0.92 | 0.84 | 0.91 | 0.01 | 1.11% | 679,400 |
| Feb 12, 2025 | 0.90 | 0.94 | 0.82 | 0.90 | -0.02 | -2.17% | 1,224,500 |
| Feb 11, 2025 | 0.95 | 1.04 | 0.90 | 0.92 | 0.07 | 8.24% | 20,145,900 |
| Feb 10, 2025 | 0.85 | 0.86 | 0.80 | 0.85 | -0.01 | -1.16% | 525,345 |
| Feb 7, 2025 | 0.90 | 0.92 | 0.83 | 0.86 | -0.02 | -2.27% | 685,800 |
| Feb 6, 2025 | 0.83 | 0.91 | 0.83 | 0.88 | 0.06 | 7.32% | 1,495,400 |
| Feb 5, 2025 | 0.85 | 0.85 | 0.79 | 0.82 | -0.02 | -2.38% | 1,432,950 |
| Feb 4, 2025 | 0.85 | 0.87 | 0.82 | 0.84 | -0.01 | -1.18% | 332,300 |
| Feb 3, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.00 | 0.00% | 418,323 |
| Jan 31, 2025 | 0.93 | 0.98 | 0.85 | 0.85 | -0.10 | -10.53% | 922,000 |
| Jan 30, 2025 | 0.99 | 1.00 | 0.93 | 0.95 | -0.04 | -4.04% | 335,500 |
| Jan 29, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.00 | 0.00% | 269,000 |
| Jan 28, 2025 | 0.99 | 1.01 | 0.94 | 0.99 | 0.00 | 0.00% | 195,439 |
| Jan 27, 2025 | 0.99 | 1.01 | 0.95 | 0.99 | -0.01 | -1.00% | 212,402 |
| Jan 24, 2025 | 1.00 | 1.04 | 0.96 | 1.00 | -0.02 | -1.96% | 359,137 |
| Jan 23, 2025 | 1.10 | 1.10 | 1.01 | 1.02 | -0.08 | -7.27% | 243,000 |
| Jan 22, 2025 | 1.10 | 1.11 | 1.05 | 1.10 | 0.00 | 0.00% | 207,572 |
| Jan 21, 2025 | 1.05 | 1.11 | 1.00 | 1.10 | 0.04 | 3.77% | 186,600 |
| Jan 17, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 0.00 | 0.00% | 441,536 |
| Jan 16, 2025 | 1.06 | 1.11 | 1.02 | 1.06 | 0.00 | 0.00% | 459,812 |
| Jan 15, 2025 | 1.02 | 1.13 | 1.00 | 1.06 | 0.03 | 2.91% | 759,500 |
| Jan 14, 2025 | 1.04 | 1.13 | 1.01 | 1.03 | -0.03 | -2.83% | 1,326,725 |
| Jan 13, 2025 | 0.99 | 1.10 | 0.91 | 1.06 | 0.04 | 3.92% | 1,566,144 |
| Jan 10, 2025 | 1.10 | 1.11 | 0.88 | 1.02 | 0.02 | 2.00% | 27,731,638 |
| Jan 8, 2025 | 1.00 | 1.01 | 0.95 | 1.00 | -0.01 | -0.99% | 113,008 |
| Jan 7, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 0.01 | 1.00% | 88,624 |
| Jan 6, 2025 | 1.02 | 1.05 | 0.96 | 1.00 | -0.03 | -2.91% | 122,152 |
| Jan 3, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | -0.02 | -1.90% | 42,004 |
| Jan 2, 2025 | 1.05 | 1.08 | 1.00 | 1.05 | 0.03 | 2.94% | 86,520 |
| Dec 31, 2024 | 1.02 | 1.09 | 1.01 | 1.02 | 0.00 | 0.00% | 134,913 |
| Dec 30, 2024 | 1.07 | 1.09 | 1.00 | 1.02 | -0.04 | -3.77% | 105,300 |
| Dec 27, 2024 | 1.15 | 1.15 | 0.88 | 1.06 | -0.07 | -6.19% | 741,000 |
| Dec 26, 2024 | 1.19 | 1.20 | 1.08 | 1.13 | -0.05 | -4.24% | 363,045 |
| Dec 24, 2024 | 1.18 | 1.20 | 1.13 | 1.18 | 0.02 | 1.72% | 144,200 |
| Dec 23, 2024 | 0.91 | 1.20 | 0.90 | 1.16 | 0.27 | 30.34% | 660,429 |
| Dec 20, 2024 | 0.91 | 0.94 | 0.86 | 0.89 | -0.04 | -4.30% | 238,122 |
| Dec 19, 2024 | 0.99 | 1.02 | 0.92 | 0.93 | -0.07 | -7.00% | 324,844 |
| Dec 18, 2024 | 1.06 | 1.06 | 0.99 | 1.00 | -0.07 | -6.54% | 296,700 |
| Dec 17, 2024 | 1.15 | 1.15 | 1.04 | 1.07 | -0.05 | -4.46% | 206,724 |