Inspira Technologies Oxy B.H.N. (IINN) Stock Chart & Stock Price History $1.30 +0.05 (+4.00%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Inspira Technologies Oxy B.H.N. Stock Price Performance5 Day Performance-2.99%1 Month Performance-0.38%3 Month Performance+28.71%6 Month Performance-34.34%Year-To-Date Performance+22.64%1 Year Performance+16.22% Receive IINN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Inspira Technologies Oxy B.H.N. and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaCrypto Crash Ahead? (27 Experts Weigh In)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now. IINN Stock Chart for Saturday, November, 2, 2024 IINN Chart by TradingView Inspira Technologies Oxy B.H.N. Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$1.25$1.30+4.00%$1.32$1.26106,684 shs$16.41 million10/31/2024$1.33$1.25-6.02%$1.36$1.25106,032 shs$15.78 million10/30/2024$1.33$1.33$1.36$1.3149,005 shs$16.79 million10/29/2024$1.34$1.33-0.75%$1.38$1.3168,924 shs$16.79 million10/28/2024$1.35$1.34-0.74%$1.38$1.3346,476 shs$16.91 million10/25/2024$1.36$1.35-0.74%$1.38$1.3541,850 shs$17.04 million Get the Latest News and Ratings for IINN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inspira Technologies Oxy B.H.N. and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$1.39$1.36-2.16%$1.41$1.3575,642 shs$17.17 million10/23/2024$1.44$1.39-3.47%$1.45$1.38116,921 shs$17.54 million10/22/2024$1.40$1.44+2.86%$1.45$1.37277,536 shs$18.17 million10/21/2024$1.40$1.40$1.43$1.3782,900 shs$17.67 million10/18/2024$1.38$1.40+1.45%$1.43$1.36184,783 shs$17.67 million10/17/2024$1.38$1.38$1.41$1.32134,292 shs$17.42 million10/16/2024$1.38$1.38$1.48$1.35324,917 shs$17.42 million10/15/2024$1.39$1.38-0.72%$1.41$1.3642,106 shs$17.42 million10/14/2024$1.37$1.39+1.46%$1.42$1.3878,757 shs$17.54 million10/11/2024$1.36$1.39+2.27%$1.41$1.3657,747 shs$17.54 million10/10/2024$1.40$1.36-2.92%$1.45$1.33247,568 shs$17.15 million10/09/2024$1.39$1.40+1.08%$1.44$1.3890,795 shs$17.67 million10/08/2024$1.37$1.39+1.10%$1.45$1.34137,422 shs$17.48 million10/07/2024$1.37$1.37-0.01%$1.40$1.31139,723 shs$17.29 million10/04/2024$1.40$1.37-2.14%$1.45$1.35171,739 shs$17.29 million10/03/2024$1.31$1.40+7.28%$1.49$1.30277,713 shs$17.67 million10/02/2024$1.32$1.31-1.14%$1.38$1.3095,180 shs$16.47 million10/01/2024$1.37$1.32-3.65%$1.49$1.30403,586 shs$16.66 million09/30/2024$1.39$1.37-1.44%$1.47$1.30336,298 shs$17.29 million09/27/2024$1.27$1.39+9.47%$1.42$1.27225,562 shs$17.54 million09/26/2024$1.26$1.27+0.78%$1.30$1.2599,217 shs$16.03 million09/25/2024$1.22$1.26+3.28%$1.27$1.2043,559 shs$15.90 million09/24/2024$1.21$1.22+0.83%$1.23$1.1578,307 shs$15.40 million09/23/2024$1.22$1.21-0.82%$1.26$1.2022,969 shs$15.27 million09/20/2024$1.26$1.22-3.17%$1.25$1.1821,325 shs$15.40 million09/19/2024$1.26$1.26$1.26$1.1631,722 shs$15.90 million09/18/2024$1.29$1.26-2.33%$1.30$1.2587,091 shs$15.90 million09/17/2024$1.30$1.29-0.77%$1.30$1.2679,347 shs$16.28 million09/16/2024$1.21$1.30+7.45%$1.30$1.17119,211 shs$16.41 million09/13/2024$1.13$1.21+7.07%$1.23$1.101.12 million shs$15.27 million09/12/2024$1.12$1.13+0.89%$1.15$1.0914,710 shs$14.26 million09/11/2024$1.12$1.12$1.14$1.1111,561 shs$14.14 million09/10/2024$1.10$1.12+1.82%$1.16$1.0638,523 shs$14.13 million09/09/2024$1.09$1.10+1.38%$1.13$1.0915,570 shs$13.88 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here09/06/2024$1.12$1.09-3.13%$1.14$1.0583,421 shs$14.14 million09/05/2024$1.14$1.12-1.76%$1.17$1.0731,456 shs$14.14 million09/04/2024$1.12$1.14+1.79%$1.19$1.1128,239 shs$14.39 million09/03/2024$1.08$1.12+3.70%$1.16$1.0912,200 shs$14.14 million09/02/2024$1.08$1.08$1.13$1.0813,100 shs$13.63 million08/30/2024$1.12$1.08-3.57%$1.13$1.0813,142 shs$13.63 million08/29/2024$1.12$1.12$1.13$1.0424,834 shs$14.14 million08/28/2024$1.10$1.12+1.82%$1.13$1.0624,491 shs$14.14 million08/27/2024$1.14$1.10-3.51%$1.14$1.0646,050 shs$13.88 million08/26/2024$1.18$1.14-3.39%$1.18$1.1055,228 shs$14.39 million08/23/2024$1.10$1.18+7.27%$1.18$1.0049,571 shs$14.89 million08/22/2024$1.07$1.10+2.80%$1.10$1.08278,190 shs$13.88 million08/21/2024$1.06$1.07+0.94%$1.10$1.0232,650 shs$13.50 million08/20/2024$1.06$1.06$1.07$1.0410,286 shs$13.38 million08/19/2024$1.08$1.06-1.72%$1.08$1.0522,389 shs$13.38 million08/16/2024$1.09$1.08-1.06%$1.09$1.0511,320 shs$13.61 million08/15/2024$1.04$1.09+4.81%$1.10$1.0686,814 shs$13.76 million08/14/2024$1.01$1.04+2.97%$1.06$1.0329,854 shs$13.13 million08/13/2024$0.98$1.01+3.06%$1.09$0.9352,838 shs$12.75 million08/12/2024$0.98$0.98$1.00$0.9530,621 shs$12.37 million08/09/2024$0.96$0.98+2.08%$1.00$0.9467,548 shs$12.37 million08/08/2024$0.96$0.96-0.10%$1.00$0.9426,069 shs$12.12 million08/07/2024$0.97$0.96-1.34%$1.01$0.9613,354 shs$12.13 million08/06/2024$0.98$0.97-0.60%$1.02$0.9527,459 shs$12.29 million08/05/2024$1.01$0.98-2.97%$1.01$0.81157,565 shs$12.37 million08/02/2024$1.11$1.01-9.01%$1.30$0.96452,788 shs$12.75 million08/01/2024$1.10$1.11+0.91%$1.13$1.0850,428 shs$14.01 million Related Companies ECOR Stock Price Chart APT Stock Price Chart LNSR Stock Price Chart BLAC Stock Price Chart MLSS Stock Price Chart NSPR Stock Price Chart CTSO Stock Price Chart LUCD Stock Price Chart ICAD Stock Price Chart COCH Stock Price Chart Receive IINN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspira Technologies Oxy B.H.N. and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IINN) was last updated on 11/2/2024 by MarketBeat.com Staff From Our PartnersEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inspira Technologies Oxy B.H.N. Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Share Inspira Technologies Oxy B.H.N. With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
