Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspira Technologies Oxy B.H.N. Ltd (NQ: IINN )

2.090 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.9100 0.9600 0.9051 0.9150 80,308 -0.04(-4.69%)
Jan 30, 2024 0.9200 0.9900 0.9200 0.9600 418,510 +0.07(+7.85%)
Jan 29, 2024 0.9100 0.9500 0.8800 0.8901 96,711 -0.05(-5.31%)
Jan 26, 2024 0.9300 0.9800 0.9031 0.9400 85,505 +0.00(+0.00%)
Jan 25, 2024 0.9654 1.010 0.9030 0.9400 240,836 -0.05(-4.57%)
Jan 24, 2024 0.9500 1.030 0.9200 0.9850 449,748 +0.08(+8.67%)
Jan 23, 2024 0.8600 0.9230 0.8600 0.9064 161,969 +0.01(+0.71%)
Jan 22, 2024 0.8700 0.9000 0.8477 0.9000 261,335 +0.07(+7.86%)
Jan 19, 2024 0.8700 0.8700 0.8250 0.8344 72,476 -0.03(-3.98%)
Jan 18, 2024 0.8700 0.9050 0.8100 0.8690 114,502 -0.02(-2.36%)
Jan 17, 2024 0.8755 0.9300 0.8610 0.8900 351,057 -0.01(-1.51%)
Jan 16, 2024 0.9032 0.9250 0.8600 0.9036 152,315 +0.00(+0.04%)
Jan 12, 2024 0.9125 0.9379 0.8500 0.9032 197,848 -0.01(-0.79%)
Jan 11, 2024 0.9222 0.9400 0.9000 0.9104 164,096 -0.02(-2.11%)
Jan 10, 2024 0.9300 0.9641 0.8500 0.9300 249,226 +0.01(+1.08%)
Jan 09, 2024 0.8200 0.9500 0.8200 0.9201 182,147 +0.07(+8.25%)
Jan 08, 2024 0.8990 0.9200 0.7613 0.8500 808,220 -0.03(-2.86%)
Jan 05, 2024 0.9200 0.9400 0.8400 0.8750 270,993 -0.05(-4.89%)
Jan 04, 2024 1.020 1.030 0.8600 0.9200 1,122,070 -0.08(-7.82%)
Jan 03, 2024 1.010 1.060 0.9200 0.9981 314,562 -0.02(-2.15%)
Jan 02, 2024 1.200 1.220 0.9500 1.020 929,155 -0.04(-3.77%)
Dec 29, 2023 1.050 1.130 1.010 1.060 326,666 -0.03(-2.75%)
Dec 28, 2023 1.150 1.170 1.040 1.090 610,337 -0.07(-6.03%)
Dec 27, 2023 1.240 1.250 1.110 1.160 1,724,804 -0.11(-8.66%)
Dec 26, 2023 2.250 2.490 1.250 1.270 37,541,716 +0.08(+6.72%)
Dec 22, 2023 1.170 1.234 1.150 1.190 61,385 +0.05(+4.39%)
Dec 21, 2023 1.150 1.160 1.100 1.140 21,689 +0.03(+2.70%)
Dec 20, 2023 1.160 1.240 1.110 1.110 33,578 +0.00(+0.00%)
Dec 19, 2023 1.170 1.170 1.105 1.110 21,132 +0.02(+1.83%)
Dec 18, 2023 1.020 1.100 1.010 1.090 28,464 +0.09(+9.00%)
Dec 15, 2023 1.030 1.050 1.000 1.000 8,253 -0.03(-2.91%)
Dec 14, 2023 1.010 1.050 1.010 1.030 14,766 +0.02(+1.98%)
Dec 13, 2023 1.030 1.030 0.9800 1.010 15,773 +0.08(+8.60%)
Dec 12, 2023 1.030 1.030 0.9200 0.9300 63,986 -0.04(-4.12%)
Dec 11, 2023 1.020 1.020 0.8500 0.9700 168,891 -0.05(-4.90%)
Dec 08, 2023 1.020 1.030 0.9900 1.020 70,189 -0.01(-0.54%)
Dec 07, 2023 1.059 1.059 1.010 1.026 22,348 -0.00(-0.44%)
Dec 06, 2023 1.050 1.080 1.030 1.030 31,700 -0.03(-2.83%)
Dec 05, 2023 1.090 1.130 1.050 1.060 38,022 -0.03(-3.20%)
Dec 04, 2023 1.060 1.120 1.060 1.095 6,681 -0.00(-0.45%)
Dec 01, 2023 1.060 1.130 1.060 1.100 2,499 +0.01(+0.91%)
Nov 30, 2023 1.080 1.128 1.080 1.090 9,983 +0.02(+1.87%)
Nov 29, 2023 1.130 1.150 1.050 1.070 86,464 +0.05(+4.90%)
Nov 28, 2023 1.150 1.155 1.000 1.020 99,615 -0.12(-10.51%)
Nov 27, 2023 1.150 1.195 1.120 1.140 48,492 -0.02(-1.74%)
Nov 24, 2023 1.176 1.180 1.160 1.160 6,819 +0.00(+0.00%)
Nov 22, 2023 1.195 1.200 1.157 1.160 7,292 -0.01(-0.85%)
Nov 21, 2023 1.200 1.210 1.170 1.170 13,497 -0.02(-1.37%)
Nov 20, 2023 1.210 1.225 1.175 1.186 13,949 -0.03(-2.19%)
Nov 17, 2023 1.240 1.240 1.213 1.213 6,607 -0.01(-0.99%)
Nov 16, 2023 1.250 1.252 1.225 1.225 3,977 -0.02(-2.00%)
Nov 15, 2023 1.250 1.270 1.212 1.250 6,713 +0.06(+5.04%)
Nov 14, 2023 1.240 1.321 1.160 1.190 51,597 -0.04(-3.31%)
Nov 13, 2023 1.180 1.260 1.090 1.231 31,921 +0.01(+0.89%)
Nov 10, 2023 1.230 1.230 1.182 1.220 4,171 +0.02(+1.73%)
Nov 09, 2023 1.170 1.230 1.136 1.199 7,026 +0.01(+1.20%)
Nov 08, 2023 1.190 1.279 1.165 1.185 4,449 -0.05(-4.44%)
Nov 07, 2023 1.280 1.282 1.195 1.240 12,934 -0.02(-1.59%)
Nov 06, 2023 1.250 1.300 1.200 1.260 44,960 -0.01(-0.79%)
Nov 03, 2023 1.150 1.270 1.150 1.270 69,919 +0.15(+13.53%)
Nov 02, 2023 1.100 1.210 1.062 1.119 49,100 +0.01(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.