Inspira Technologies Oxy ... (IINNW)
0.18
-0.09 (-33.09%)
At close: Mar 03, 2025, 3:35 PM
0.24
37.06%
After-hours: Mar 03, 2025, 03:36 PM EST
IINNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.26 | 0.28 | 0.18 | 0.24 | -0.03 | -11.11% | 33,807 |
| Feb 28, 2025 | 0.32 | 0.34 | 0.22 | 0.27 | -0.06 | -18.18% | 45,834 |
| Feb 27, 2025 | 0.33 | 0.36 | 0.28 | 0.33 | -0.02 | -5.71% | 58,159 |
| Feb 26, 2025 | 0.39 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 21,300 |
| Feb 25, 2025 | 0.42 | 0.99 | 0.26 | 0.35 | -0.12 | -25.53% | 154,900 |
| Feb 24, 2025 | 0.19 | 0.85 | 0.19 | 0.47 | 0.17 | 56.67% | 397,823 |
| Feb 21, 2025 | 0.27 | 0.30 | 0.20 | 0.30 | 0.02 | 7.14% | 10,601 |
| Feb 20, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 2,165 |
| Feb 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 516 |
| Feb 18, 2025 | 0.40 | 0.40 | 0.28 | 0.28 | -0.12 | -30.00% | 46,900 |
| Feb 14, 2025 | 0.40 | 0.44 | 0.27 | 0.40 | 0.02 | 5.26% | 79,900 |
| Feb 13, 2025 | 0.37 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 293,200 |
| Feb 12, 2025 | 0.23 | 0.44 | 0.22 | 0.38 | 0.18 | 90.00% | 58,444 |
| Feb 11, 2025 | 0.26 | 0.28 | 0.20 | 0.20 | -0.07 | -25.93% | 5,804 |
| Feb 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | 0.00% | 0 |
| Feb 7, 2025 | 0.27 | 0.27 | 0.24 | 0.27 | 0.02 | 8.00% | 25,300 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Feb 5, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.06 | 31.58% | 200 |
| Feb 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.00 | 0.00% | 0 |
| Feb 3, 2025 | 0.26 | 0.28 | 0.19 | 0.19 | -0.07 | -26.92% | 1,672 |
| Jan 31, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 1,348 |
| Jan 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | 0.00% | 0 |
| Jan 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.01 | 4.00% | 200 |
| Jan 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.02 | 8.70% | 920 |
| Jan 24, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | -0.05 | -17.86% | 520 |
| Jan 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Jan 21, 2025 | 0.26 | 0.35 | 0.19 | 0.28 | 0.00 | 0.00% | 18,920 |
| Jan 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Jan 15, 2025 | 0.25 | 0.30 | 0.19 | 0.28 | 0.05 | 21.74% | 4,020 |
| Jan 14, 2025 | 0.24 | 0.24 | 0.20 | 0.23 | 0.04 | 21.05% | 12,016 |
| Jan 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.01 | 5.56% | 5,900 |
| Jan 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 407 |
| Jan 8, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.00 | 0.00% | 1,345 |
| Jan 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | 0.00% | 0 |
| Jan 6, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | -0.01 | -5.26% | 9,600 |
| Jan 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.00 | 0.00% | 10,000 |
| Jan 2, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.00 | 0.00% | 720 |
| Dec 31, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | -0.02 | -9.52% | 1,118 |
| Dec 30, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.00 | 0.00% | 1,301 |
| Dec 27, 2024 | 0.21 | 0.21 | 0.21 | 0.21 | -0.04 | -16.00% | 1,100 |
| Dec 26, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00% | 2,600 |
| Dec 24, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.01 | 4.17% | 2,401 |
| Dec 23, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -4.00% | 3,803 |
| Dec 20, 2024 | 0.25 | 0.29 | 0.21 | 0.25 | 0.01 | 4.17% | 3,046 |
| Dec 19, 2024 | 0.22 | 0.24 | 0.22 | 0.24 | 0.02 | 9.09% | 332 |
| Dec 18, 2024 | 0.17 | 0.31 | 0.17 | 0.22 | -0.01 | -4.35% | 3,557 |
| Dec 17, 2024 | 0.23 | 0.32 | 0.18 | 0.23 | -0.06 | -20.69% | 13,500 |