Inspira Technologies Oxy ... (IINN)
NASDAQ: IINN
· Real-Time Price · USD
1.25
0.02 (1.63%)
At close: Aug 20, 2025, 3:59 PM
1.21
-2.81%
After-hours: Aug 20, 2025, 06:06 PM EDT
IINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.39 | 1.50 | 1.09 | 1.23 | 1.23 | -1.60% | 9,137,397 |
| Aug 18, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 166,822 |
| Aug 15, 2025 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 1.60% | 86,332 |
| Aug 14, 2025 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -6.02% | 467,700 |
| Aug 13, 2025 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 294,200 |
| Aug 12, 2025 | 1.20 | 1.29 | 1.13 | 1.28 | 1.28 | 6.67% | 232,000 |
| Aug 11, 2025 | 1.13 | 1.25 | 1.13 | 1.20 | 1.20 | 7.14% | 271,500 |
| Aug 8, 2025 | 1.18 | 1.19 | 1.10 | 1.12 | 1.12 | -3.45% | 402,700 |
| Aug 7, 2025 | 1.15 | 1.28 | 1.12 | 1.16 | 1.16 | -4.92% | 473,400 |
| Aug 6, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -4.69% | 197,442 |
| Aug 5, 2025 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -2.29% | 62,700 |
| Aug 4, 2025 | 1.23 | 1.34 | 1.23 | 1.31 | 1.31 | 6.50% | 178,300 |
| Aug 1, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -3.15% | 255,043 |
| Jul 31, 2025 | 1.26 | 1.33 | 1.23 | 1.27 | 1.27 | 0.79% | 233,529 |
| Jul 30, 2025 | 1.24 | 1.31 | 1.22 | 1.26 | 1.26 | 0.00% | 124,500 |
| Jul 29, 2025 | 1.33 | 1.35 | 1.24 | 1.26 | 1.26 | -5.97% | 265,349 |
| Jul 28, 2025 | 1.40 | 1.43 | 1.30 | 1.34 | 1.34 | -4.96% | 255,400 |
| Jul 25, 2025 | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | -1.40% | 170,100 |
| Jul 24, 2025 | 1.38 | 1.46 | 1.32 | 1.43 | 1.43 | 5.15% | 442,431 |
| Jul 23, 2025 | 1.38 | 1.42 | 1.30 | 1.36 | 1.36 | -1.45% | 287,100 |