Inspira Technologies Oxy BHN Ltd (IINN)
2.16
-0.12
(-5.26%)
USD |
NASDAQ |
Jun 03, 16:00
2.16
0.00 (0.00%)
After-Hours: 18:32
Inspira Technologies Oxy BHN Price: 2.16 for June 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 2.33 | 2.39 | 2.23 | 2.28 | 103532.0 |
May 30, 2024 | 2.20 | 2.38 | 2.19 | 2.32 | 193596.0 |
May 29, 2024 | 2.00 | 2.23 | 1.98 | 2.20 | 214043.0 |
May 28, 2024 | 2.33 | 2.45 | 1.78 | 2.00 | 2.353M |
May 24, 2024 | 2.12 | 2.229 | 2.05 | 2.19 | 100271.0 |
May 23, 2024 | 2.23 | 2.23 | 2.06 | 2.14 | 70222.00 |
May 22, 2024 | 2.21 | 2.25 | 2.19 | 2.19 | 35449.00 |
May 21, 2024 | 2.18 | 2.28 | 2.09 | 2.18 | 99928.00 |
May 20, 2024 | 2.32 | 2.340 | 2.17 | 2.18 | 125680.0 |
May 17, 2024 | 2.34 | 2.35 | 2.28 | 2.30 | 91300.00 |
May 16, 2024 | 2.34 | 2.34 | 2.14 | 2.31 | 144889.0 |
May 15, 2024 | 2.17 | 2.25 | 2.160 | 2.25 | 109317.0 |
May 14, 2024 | 2.06 | 2.260 | 2.06 | 2.18 | 135770.0 |
May 13, 2024 | 2.05 | 2.11 | 2.03 | 2.10 | 41428.00 |
May 10, 2024 | 1.97 | 2.08 | 1.93 | 2.01 | 69974.00 |
May 09, 2024 | 2.09 | 2.15 | 2.02 | 2.08 | 95536.00 |
May 08, 2024 | 2.20 | 2.20 | 1.91 | 2.09 | 109655.0 |
May 07, 2024 | 2.18 | 2.250 | 2.095 | 2.21 | 110969.0 |
May 06, 2024 | 2.20 | 2.360 | 2.10 | 2.20 | 343818.0 |
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 |
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
1.952
Average
1.59
Median
Jun 09 2022
Price Benchmarks
Compugen Ltd | 2.175 |
Pluri Inc | 6.30 |
BioLine Rx Ltd | 0.732 |
Can Fite Biofarma Ltd | 2.41 |
BiomX Inc | 0.40 |
Price Related Metrics
Market Cap | 37.35M |