Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspira Technologies Oxy B.H.N. Ltd. - Warrant (NQ: IINNW )

0.2500 +0.0100 (+4.17%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.2500 0.2948 0.2100 0.2500 3,046 +0.01(+4.17%)
Dec 19, 2024 0.2200 0.2400 0.2200 0.2400 332 +0.02(+9.09%)
Dec 18, 2024 0.1704 0.3089 0.1704 0.2200 3,307 -0.01(-4.35%)
Dec 17, 2024 0.2300 0.3189 0.1800 0.2300 13,458 -0.06(-20.69%)
Dec 16, 2024 0.2100 0.2900 0.2100 0.2900 4,087 +0.04(+18.37%)
Dec 13, 2024 0.2700 0.3580 0.2450 0.2450 18,361 -0.05(-15.55%)
Dec 12, 2024 0.3696 0.3696 0.2711 0.2901 5,661 -0.00(-0.85%)
Dec 11, 2024 0.3140 0.3140 0.2926 0.2926 2,551 -0.00(-1.15%)
Dec 09, 2024 0.2960 0 +0.00(+1.06%)
Dec 05, 2024 0.2929 0 -0.10(-24.90%)
Dec 04, 2024 0.3027 0.3996 0.3000 0.3900 6,086 +0.10(+33.29%)
Dec 03, 2024 0.3500 0.3500 0.2926 0.2926 624 -0.07(-18.72%)
Dec 02, 2024 0.3500 0.3600 0.3500 0.3600 1,172 +0.07(+23.03%)
Nov 29, 2024 0.3400 0.3400 0.2926 0.2926 302 +0.00(+0.24%)
Nov 27, 2024 0.3400 0.4139 0.2911 0.2919 9,349 -0.06(-16.60%)
Nov 25, 2024 0.3500 0 -0.00(-0.09%)
Nov 22, 2024 0.4511 0.4600 0.3100 0.3503 4,912 -0.24(-40.63%)
Nov 21, 2024 0.3000 0.5900 0.2850 0.5900 30,244 +0.30(+107.02%)
Nov 20, 2024 0.2700 0.2925 0.2700 0.2850 1,008 +0.01(+5.56%)
Nov 19, 2024 0.2700 0.2700 0.2700 0.2700 277 +0.03(+12.50%)
Nov 18, 2024 0.2600 0.2600 0.2340 0.2400 11,859 -0.02(-5.88%)
Nov 15, 2024 0.2900 0.3000 0.2550 0.2550 52,659 -0.04(-12.19%)
Nov 14, 2024 0.3100 0.3450 0.2901 0.2904 3,916 -0.02(-6.35%)
Nov 13, 2024 0.3300 0.3301 0.3100 0.3101 1,991 -0.02(-6.03%)
Nov 12, 2024 0.3300 0.3843 0.3300 0.3300 1,164 -0.02(-5.71%)
Nov 11, 2024 0.3500 0.3725 0.3500 0.3500 2,728 +0.02(+6.06%)
Nov 08, 2024 0.3300 0.3900 0.2900 0.3300 2,152 +0.03(+10.00%)
Nov 07, 2024 0.3000 0.3000 0.3000 0.3000 286 +0.02(+7.14%)
Nov 05, 2024 0.2800 25 -0.11(-28.21%)
Nov 04, 2024 0.3800 0.3900 0.3800 0.3900 1,155 -0.02(-4.88%)
Nov 01, 2024 0.3800 0.4399 0.3800 0.4100 606 +0.03(+7.89%)
Oct 31, 2024 0.3800 0.3800 0.3800 0.3800 1,109 +0.01(+1.60%)
Oct 25, 2024 0.3740 0 +0.00(+0.00%)
Oct 24, 2024 0.4300 0.4300 0.3740 0.3740 1,197 -0.05(-10.95%)
Oct 22, 2024 0.4200 0 -0.03(-6.40%)
Oct 21, 2024 0.4487 0.4487 0.4487 0.4487 149 +0.03(+6.96%)
Oct 18, 2024 0.3100 0.4195 0.2800 0.4195 10,084 +0.13(+44.71%)
Oct 17, 2024 0.3312 0.3312 0.2703 0.2899 4,018 -0.01(-3.37%)
Oct 16, 2024 0.2900 0.4000 0.2700 0.3000 4,670 +0.03(+11.11%)
Oct 15, 2024 0.2700 0.2700 0.2700 0.2700 296 -0.03(-9.82%)
Oct 14, 2024 0.2994 0.2994 0.2994 0.2994 343 -0.00(-0.20%)
Oct 11, 2024 0.3000 0.3237 0.3000 0.3000 819 +0.02(+6.38%)
Oct 10, 2024 0.3300 0.3498 0.2700 0.2820 2,266 +0.00(+0.71%)
Oct 08, 2024 0.2800 100 +0.00(+0.00%)
Oct 04, 2024 0.2800 12 -0.02(-5.12%)
Oct 03, 2024 0.3500 0.3598 0.2900 0.2951 7,892 -0.05(-15.69%)
Oct 02, 2024 0.2900 0.3600 0.2900 0.3500 7,335 +0.06(+20.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.