Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2167 -0.0133 (-5.78%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 0.2167 0.2167 0.2167 0.2167 106 -0.01(-5.78%)
Mar 10, 2025 0.2300 0 +0.05(+27.07%)
Mar 06, 2025 0.1810 70 -0.05(-21.30%)
Mar 05, 2025 0.2519 0.2519 0.2300 0.2300 1,157 +0.01(+3.51%)
Mar 04, 2025 0.2200 0.2222 0.2200 0.2222 1,881 -0.02(-7.42%)
Mar 03, 2025 0.2650 0.2850 0.1751 0.2400 33,808 -0.03(-10.78%)
Feb 28, 2025 0.3200 0.3400 0.2230 0.2690 45,834 -0.06(-18.24%)
Feb 27, 2025 0.3310 0.3571 0.2800 0.3290 58,059 -0.02(-6.00%)
Feb 26, 2025 0.3880 0.4501 0.2810 0.3500 21,278 +0.00(+0.00%)
Feb 25, 2025 0.4210 0.9900 0.2606 0.3500 154,851 -0.12(-25.53%)
Feb 24, 2025 0.1900 0.8500 0.1900 0.4700 395,323 +0.17(+56.67%)
Feb 21, 2025 0.2742 0.3000 0.2014 0.3000 10,301 +0.02(+7.14%)
Feb 20, 2025 0.3000 0.3000 0.2800 0.2800 1,965 +0.00(+0.00%)
Feb 19, 2025 0.2800 0.2800 0.2800 0.2800 516 +0.00(+0.00%)
Feb 18, 2025 0.4000 0.4000 0.2800 0.2800 46,862 -0.12(-30.00%)
Feb 14, 2025 0.4000 0.4400 0.2694 0.4000 79,897 +0.02(+4.82%)
Feb 13, 2025 0.3714 0.4500 0.2251 0.3816 293,163 +0.00(+0.42%)
Feb 12, 2025 0.2300 0.4430 0.2200 0.3800 56,086 +0.18(+89.05%)
Feb 11, 2025 0.2650 0.2811 0.2000 0.2010 5,804 -0.07(-25.56%)
Feb 07, 2025 0.2700 69 +0.02(+8.00%)
Feb 05, 2025 0.2500 0 +0.06(+31.51%)
Feb 03, 2025 0.1901 0 -0.07(-26.09%)
Jan 31, 2025 0.2486 0.2572 0.2486 0.2572 1,348 +0.00(+0.00%)
Jan 29, 2025 0.2572 0 +0.01(+2.88%)
Jan 27, 2025 0.2500 0 +0.02(+8.70%)
Jan 24, 2025 0.2300 0.2431 0.2300 0.2300 420 -0.05(-17.86%)
Jan 21, 2025 0.2800 80 +0.00(+0.04%)
Jan 15, 2025 0.2799 0 +0.05(+21.75%)
Jan 14, 2025 0.2450 0.2450 0.2035 0.2299 9,650 +0.04(+22.94%)
Jan 13, 2025 0.1840 0.1940 0.1840 0.1870 5,893 +0.01(+3.89%)
Jan 10, 2025 0.1801 0.1801 0.1800 0.1800 407 +0.00(+0.00%)
Jan 08, 2025 0.1940 0.1940 0.1800 0.1800 1,245 +0.00(+0.00%)
Jan 06, 2025 0.1800 27 -0.01(-5.26%)
Jan 03, 2025 0.2000 0.2000 0.1900 0.1900 9,988 +0.00(+0.64%)
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.