We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Inspira Technologies Oxy B H N Ltd | NASDAQ:IINN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.04 | 2.02% | 2.02 | 2.02 | 2.06 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.1183 | 1.95 | 1.95 | 272,336 | 00:11:06 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.09 | 0.11 | 5.56% | 1.95 | 2.1183 | 270,368 |
| 02 May 2024 | 1.98 | 0.03 | 1.54% | 1.93 | 2.02 | 92,788 |
| 01 May 2024 | 1.95 | 0.07 | 3.72% | 1.86 | 1.95 | 59,222 |
| 30 Apr 2024 | 1.88 | 0.01 | 0.53% | 1.87 | 1.968 | 41,937 |
| 29 Apr 2024 | 1.87 | -0.02 | -1.06% | 1.85 | 1.93 | 38,054 |
| 26 Apr 2024 | 1.89 | 0.01 | 0.53% | 1.836 | 1.943 | 74,794 |
| 25 Apr 2024 | 1.88 | -0.05 | -2.59% | 1.84 | 1.97 | 108,049 |
| 24 Apr 2024 | 1.93 | 0.07 | 3.76% | 1.85 | 1.97 | 134,366 |
| 23 Apr 2024 | 1.86 | -0.04 | -2.11% | 1.8401 | 1.94 | 48,038 |
| 22 Apr 2024 | 1.90 | 0.10 | 5.56% | 1.81 | 1.91 | 61,666 |
| 19 Apr 2024 | 1.80 | -0.01 | -0.55% | 1.80 | 1.85 | 91,469 |
| 18 Apr 2024 | 1.8099 | -0.09 | -4.74% | 1.80 | 1.905 | 92,624 |
| 17 Apr 2024 | 1.90 | -0.03 | -1.55% | 1.8501 | 1.96 | 170,524 |
| 16 Apr 2024 | 1.93 | 0.00 | 0.00% | 1.80 | 1.96 | 253,701 |
| 15 Apr 2024 | 1.93 | -0.12 | -5.85% | 1.92 | 2.08 | 177,645 |
| 12 Apr 2024 | 2.05 | -0.06 | -2.84% | 2.01 | 2.23 | 267,334 |
| 11 Apr 2024 | 2.11 | 0.03 | 1.44% | 2.00 | 2.16 | 271,452 |
| 10 Apr 2024 | 2.08 | 0.14 | 7.22% | 1.96 | 2.36 | 2,660,221 |
| 09 Apr 2024 | 1.94 | -0.01 | -0.51% | 1.9037 | 1.965 | 73,497 |
| 08 Apr 2024 | 1.95 | 0.04 | 2.09% | 1.8608 | 2.01 | 164,641 |
| 05 Apr 2024 | 1.91 | 0.08 | 4.37% | 1.83 | 1.95 | 107,076 |
| 04 Apr 2024 | 1.83 | -0.07 | -3.68% | 1.82 | 1.9322 | 107,745 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.89 | 2.1183 | 1.836 | 1.92 | 61,359 | 0.13 | 6.88% |
| 1 Month | 1.83 | 2.36 | 1.80 | 2.02 | 252,709 | 0.19 | 10.38% |
| 3 Months | 0.8699 | 2.36 | 0.85 | 1.42 | 1,234,891 | 1.15 | 132.21% |
| 6 Months | 1.15 | 2.49 | 0.7613 | 1.33 | 971,852 | 0.87 | 75.65% |
| 1 Year | 1.22 | 2.49 | 0.7613 | 1.33 | 489,709 | 0.80 | 65.57% |
| 3 Years | 5.00 | 9.59 | 0.7613 | 4.43 | 1,320,392 | -2.98 | -59.60% |
| 5 Years | 5.00 | 9.59 | 0.7613 | 4.43 | 1,320,392 | -2.98 | -59.60% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
