Is Inspira Technologies OXY B.H.N. Ltd. (IINN) a Buy, Sell, or Hold?
NASDAQ : IINN
Inspira Technologies OXY B.H.N. Ltd. — Stock Chart
$1.61 USD
$0.18 (12.59%)
- Volume
- 5.12M
- Average Volume
- 484.07K
- Market Capitalization
- $38.77M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $2.10
- Year Low
- $0.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
IINN Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $1.27 | $1.26 | -0.79% | 2.51M |
| 2026-07-10 | $1.60 | $1.61 | 0.63% | 5.12M |
| 2026-07-02 | $1.48 | $1.43 | -3.38% | 4.21M |
| 2026-07-01 | $1.67 | $1.51 | -9.58% | 16.89M |
| 2026-06-30 | $1.46 | $1.44 | -1.37% | 3.72M |
| 2026-06-29 | $1.64 | $1.54 | -6.10% | 4.15M |
| 2026-06-26 | $1.57 | $1.61 | 2.55% | 2.88M |
| 2026-06-25 | $1.69 | $1.64 | -2.96% | 5.26M |
| 2026-06-24 | $1.80 | $1.70 | -5.56% | 6.66M |
| 2026-06-23 | $1.83 | $1.90 | 3.83% | 9.16M |
| 2026-06-22 | $2.27 | $2.01 | -11.45% | 13.43M |
| 2026-06-18 | $2.31 | $2.01 | -12.99% | 45.63M |
| 2026-06-17 | $2.07 | $1.90 | -8.21% | 10.29M |
| 2026-06-16 | $2.20 | $2.08 | -5.45% | 18.91M |
| 2026-06-15 | $1.53 | $2.20 | 43.79% | 122.26M |
| 2026-06-12 | $1.41 | $1.28 | -9.22% | 4.39M |
| 2026-06-11 | $1.45 | $1.52 | 4.83% | 6.06M |
| 2026-06-10 | $1.45 | $1.42 | -2.07% | 7.9M |
| 2026-06-09 | $1.56 | $1.60 | 2.56% | 43.26M |
| 2026-06-08 | $1.75 | $1.41 | -19.43% | 31.54M |
| 2026-06-05 | $1.62 | $1.42 | -12.35% | 14.57M |
| 2026-06-04 | $1.82 | $1.87 | 2.75% | 15.22M |
| 2026-06-03 | $2.27 | $2.11 | -7.05% | 21.61M |
| 2026-06-02 | $3.15 | $2.32 | -26.35% | 24.47M |
| 2026-06-01 | $3.00 | $3.08 | 2.67% | 44.13M |
| 2026-05-29 | $3.44 | $3.07 | -10.76% | 105.51M |
| 2026-05-28 | $2.56 | $3.00 | 17.19% | 102.19M |
| 2026-05-27 | $1.26 | $2.10 | 66.67% | 79.24M |
| 2026-05-26 | $1.56 | $1.52 | -2.56% | 217.5M |
| 2026-05-22 | $0.48 | $0.73 | 52.60% | 788.56M |
| 2026-05-21 | $0.43 | $0.30 | -29.06% | 15.76M |
| 2026-05-20 | $0.44 | $0.39 | -11.27% | 10.72M |
| 2026-05-19 | $0.44 | $0.38 | -13.64% | 1.17M |
| 2026-05-18 | $0.40 | $0.37 | -6.30% | 1.06M |
| 2026-05-15 | $0.38 | $0.40 | 2.86% | 211.39K |
| 2026-05-14 | $0.40 | $0.40 | -0.75% | 282.3K |
| 2026-05-13 | $0.41 | $0.41 | -1.22% | 306.83K |
| 2026-05-12 | $0.42 | $0.42 | -0.48% | 200.55K |
| 2026-05-11 | $0.45 | $0.41 | -10.02% | 424.32K |
| 2026-05-08 | $0.45 | $0.43 | -3.58% | 286.22K |
| 2026-05-07 | $0.44 | $0.45 | 3.21% | 69425 |
| 2026-05-06 | $0.47 | $0.44 | -5.12% | 325.3K |
| 2026-05-05 | $0.48 | $0.48 | 0.15% | 293.24K |
| 2026-05-04 | $0.46 | $0.48 | 3.80% | 192.05K |
| 2026-05-01 | $0.45 | $0.47 | 4.53% | 383.2K |
| 2026-04-30 | $0.46 | $0.44 | -3.80% | 378.51K |
| 2026-04-29 | $0.47 | $0.45 | -4.80% | 240K |
| 2026-04-28 | $0.50 | $0.48 | -4.02% | 399.6K |
| 2026-04-27 | $0.56 | $0.51 | -9.82% | 299.5K |
| 2026-04-24 | $0.57 | $0.54 | -5.27% | 144.72K |
| 2026-04-23 | $0.60 | $0.54 | -9.70% | 220.85K |
| 2026-04-22 | $0.57 | $0.59 | 2.95% | 168.4K |
| 2026-04-21 | $0.59 | $0.58 | -1.75% | 374.5K |
| 2026-04-20 | $0.49 | $0.59 | 19.63% | 1.54M |
| 2026-04-17 | $0.49 | $0.50 | 0.97% | 302.2K |
| 2026-04-16 | $0.51 | $0.50 | -2.96% | 724.6K |
| 2026-04-15 | $0.48 | $0.51 | 6.32% | 313.35K |
| 2026-04-14 | $0.51 | $0.48 | -6.86% | 339.25K |
| 2026-04-13 | $0.45 | $0.51 | 12.89% | 1.13M |
| 2026-04-10 | $0.41 | $0.42 | 3.63% | 273.74K |
| 2026-04-09 | $0.44 | $0.41 | -8.23% | 186.41K |
| 2026-04-08 | $0.42 | $0.43 | 0.69% | 200.4K |
| 2026-04-07 | $0.43 | $0.42 | -1.75% | 267K |
| 2026-04-06 | $0.47 | $0.41 | -11.71% | 932.2K |
| 2026-04-02 | $0.45 | $0.48 | 7.20% | 342.43K |
| 2026-04-01 | $0.47 | $0.45 | -2.32% | 139.2K |
| 2026-03-31 | $0.40 | $0.45 | 12.78% | 1.06M |
| 2026-03-30 | $0.39 | $0.40 | 1.02% | 198.65K |
| 2026-03-27 | $0.50 | $0.39 | -21.38% | 704K |
| 2026-03-26 | $0.56 | $0.51 | -8.66% | 368.21K |
| 2026-03-25 | $0.54 | $0.53 | -0.21% | 65776 |
| 2026-03-24 | $0.56 | $0.55 | -1.62% | 123.91K |
| 2026-03-23 | $0.54 | $0.56 | 4.35% | 87500 |
| 2026-03-20 | $0.56 | $0.55 | -0.49% | 97578 |
| 2026-03-19 | $0.55 | $0.56 | 1.56% | 197.3K |
| 2026-03-18 | $0.57 | $0.56 | -1.53% | 85130 |
| 2026-03-17 | $0.56 | $0.57 | 2.11% | 119.8K |
| 2026-03-16 | $0.55 | $0.60 | 9.58% | 215K |
| 2026-03-13 | $0.55 | $0.56 | 1.45% | 176.93K |
| 2026-03-12 | $0.57 | $0.56 | -1.00% | 97426 |
| 2026-03-11 | $0.57 | $0.57 | 0.91% | 68400 |
| 2026-03-10 | $0.57 | $0.57 | -0.70% | 122.8K |
| 2026-03-09 | $0.59 | $0.57 | -3.60% | 138.81K |
| 2026-03-06 | $0.59 | $0.60 | 1.69% | 75900 |
| 2026-03-05 | $0.64 | $0.60 | -6.01% | 177.24K |
| 2026-03-04 | $0.60 | $0.61 | 2.33% | 189.94K |
| 2026-03-03 | $0.59 | $0.60 | 1.80% | 232.2K |
| 2026-03-02 | $0.56 | $0.60 | 6.27% | 79203 |
| 2026-02-27 | $0.57 | $0.58 | 1.20% | 97400 |
| 2026-02-26 | $0.59 | $0.59 | 0.27% | 45435 |