Inspira Technologies Oxy BHN Ltd (IINN)
2.20
0.00 (0.00%)
USD |
NASDAQ |
May 07, 16:00
2.20
0.00 (0.00%)
After-Hours: 18:20
Inspira Technologies Oxy BHN Price: 2.20 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 2.20 | 2.360 | 2.10 | 2.20 | 341953.0 |
| May 03, 2024 | 1.95 | 2.118 | 1.95 | 2.09 | 272336.0 |
| May 02, 2024 | 1.93 | 2.02 | 1.93 | 1.98 | 92838.00 |
| May 01, 2024 | 1.87 | 1.95 | 1.86 | 1.95 | 59228.00 |
| Apr 30, 2024 | 1.89 | 1.968 | 1.87 | 1.88 | 41937.00 |
| Apr 29, 2024 | 1.87 | 1.93 | 1.85 | 1.87 | 38054.00 |
| Apr 26, 2024 | 1.89 | 1.943 | 1.836 | 1.89 | 74794.00 |
| Apr 25, 2024 | 1.91 | 1.97 | 1.84 | 1.88 | 114703.0 |
| Apr 24, 2024 | 1.92 | 1.97 | 1.85 | 1.93 | 134854.0 |
| Apr 23, 2024 | 1.895 | 1.94 | 1.840 | 1.86 | 48038.00 |
| Apr 22, 2024 | 1.810 | 1.91 | 1.81 | 1.90 | 61778.00 |
| Apr 19, 2024 | 1.80 | 1.85 | 1.80 | 1.80 | 91469.00 |
| Apr 18, 2024 | 1.90 | 1.905 | 1.80 | 1.810 | 96120.00 |
| Apr 17, 2024 | 1.92 | 1.96 | 1.850 | 1.90 | 170683.0 |
| Apr 16, 2024 | 1.93 | 1.96 | 1.80 | 1.93 | 285127.0 |
| Apr 15, 2024 | 2.05 | 2.08 | 1.92 | 1.93 | 177991.0 |
| Apr 12, 2024 | 2.14 | 2.23 | 2.01 | 2.05 | 274912.0 |
| Apr 11, 2024 | 2.03 | 2.16 | 2.00 | 2.11 | 291675.0 |
| Apr 10, 2024 | 1.98 | 2.36 | 1.95 | 2.08 | 2.683M |
| Apr 09, 2024 | 1.95 | 1.965 | 1.904 | 1.94 | 73536.00 |
| Apr 08, 2024 | 1.94 | 2.01 | 1.861 | 1.95 | 164847.0 |
| Apr 05, 2024 | 1.83 | 1.95 | 1.83 | 1.91 | 115382.0 |
| Apr 04, 2024 | 1.87 | 1.932 | 1.82 | 1.83 | 108145.0 |
| Apr 03, 2024 | 1.93 | 1.95 | 1.88 | 1.90 | 211656.0 |
| Apr 02, 2024 | 1.85 | 1.92 | 1.80 | 1.88 | 138736.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.8344
Minimum
Jan 19 2024
9.59
Maximum
Oct 26 2021
1.947
Average
1.57
Median
Oct 05 2022
Price Benchmarks
| Nano X Imaging Ltd | 9.74 |
| Compugen Ltd | 2.205 |
| Pluri Inc | 5.87 |
| Can Fite Biofarma Ltd | 2.10 |
| BiomX Inc | 0.399 |
Price Related Metrics
| Market Cap | 38.05M |