IINNW.US - Inspira Technologies Oxy BHN Ltd

sob, 12 lip 2025, 14:48 CEST, NY 8:48, Londyn 13:48, Tokio 21:48, ^SPX -0.33%

Symbol np: ^SPX

Historical data: Inspira Technologies Oxy BHN Ltd (IINNW.US)

11 Jul, 21:44 0.43100 -0.18340 (-29.85%)

More On IINNW.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of IINNW.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
729	11 Jul 2025	0.6299	0.6299	0.416	0.431	-29.85%	-0.18340	12,561
728	10 Jul 2025	0.66	0.7	0.56	0.6144	-2.48%	-0.01560	12,808
727	9 Jul 2025	0.56	0.71	0.56	0.63	+17.21%	+0.09250	13,580
726	8 Jul 2025	0.75	0.75	0.416	0.537501	-17.31%	-0.11250	29,790
725	7 Jul 2025	0.273084	0.799	0.263002	0.65	+145.38%	+0.38510	95,738
724	3 Jul 2025	0.27	0.27	0.2233	0.2649	-4.02%	-0.01110	7,408
723	2 Jul 2025	0.183	0.2774	0.183	0.276	+50.08%	+0.09210	14,641
722	1 Jul 2025	0.183	0.1839	0.183	0.1839	-15.25%	-0.03310	822
721	26 Jun 2025	0.217	0.217	0.217	0.217	+4.63%	+0.00960	240
720	25 Jun 2025	0.2175	0.2175	0.2074	0.2074	-4.64%	-0.01010	7,500
719	24 Jun 2025	0.2175	0.2175	0.2175	0.2175	+0.05%	+0.00010	2,222
718	23 Jun 2025	0.2174	0.2174	0.2174	0.2174	+2.50%	+0.00530	2,082
717	20 Jun 2025	0.20255	0.2121	0.20255	0.2121	+16.22%	+0.02960	1,641
716	18 Jun 2025	0.1919	0.1919	0.1825	0.1825	-4.95%	-0.00950	5,112
715	17 Jun 2025	0.1951	0.205951	0.192	0.192	-0.10%	-0.00020	12,344
714	13 Jun 2025	0.192	0.1922	0.192	0.1922	-22.59%	-0.05610	1,000
713	11 Jun 2025	0.19756	0.2483	0.1873	0.2483	+21.06%	+0.04320	8,193
712	10 Jun 2025	0.205	0.2051	0.205	0.2051	-9.25%	-0.02090	1,854
711	9 Jun 2025	0.2332	0.25	0.202	0.225998	-13.28%	-0.03460	4,395
710	6 Jun 2025	0.2126	0.2795	0.2001	0.2606	+33.71%	+0.06570	8,385
709	5 Jun 2025	0.185	0.1998	0.185	0.1949	+8.22%	+0.01480	11,541
708	3 Jun 2025	0.2064	0.215	0.18	0.1801	+0.06%	+0.00010	17,433
707	2 Jun 2025	0.1904	0.1904	0.1625	0.18	-28.00%	-0.07000	4,450
706	30 May 2025	0.25	0.25	0.25	0.25	+25.00%	+0.05000	1,000
705	29 May 2025	0.1942	0.247	0.1942	0.2	+5.32%	+0.01010	8,463
704	28 May 2025	0.18999	0.19	0.1899	0.1899	-2.21%	-0.00430	1,691
703	27 May 2025	0.1942	0.1942	0.1626	0.1942	-0.97%	-0.00190	750
702	23 May 2025	0.1987	0.1987	0.1676	0.1961	-1.46%	-0.00290	4,644
701	21 May 2025	0.125	0.2	0.125	0.199	-7.01%	-0.01500	6,741
700	20 May 2025	0.1805	0.214	0.17	0.214	+7.00%	+0.01400	25,609
699	16 May 2025	0.2	0.2102	0.1804	0.2	-8.97%	-0.01970	16,089
698	15 May 2025	0.2	0.2197	0.2	0.2197	-4.40%	-0.01010	2,471
697	12 May 2025	0.1999	0.2298	0.1999	0.2298	+14.90%	+0.02980	535
696	9 May 2025	0.2	0.2	0.2	0.2	-12.47%	-0.02850	3,529
695	8 May 2025	0.1951	0.2285	0.1811	0.2285	-3.59%	-0.00850	5,653
694	7 May 2025	0.192801	0.237	0.1927	0.237	+0.89%	+0.00210	800
693	2 May 2025	0.245	0.245	0.192	0.2349	-0.04%	-0.00010	2,010
692	30 Apr 2025	0.235	0.235	0.235	0.235	+22.14%	+0.04260	212
691	29 Apr 2025	0.195	0.195	0.1924	0.1924	-23.04%	-0.05760	245
690	23 Apr 2025	0.21	0.25	0.192	0.25	0.00%	0.00000	3,270

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data IINNW.US

On the ticker field set "d:iinnw.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.