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 )

2.000 -0.020 (-0.99%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 11, 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 (%)
Nov 30, 2022 1.200 1.201 1.135 1.200 30,934 +0.01(+0.84%)
Nov 29, 2022 1.110 1.250 1.110 1.190 50,617 +0.08(+7.21%)
Nov 28, 2022 1.170 1.170 1.110 1.110 37,067 -0.02(-1.86%)
Nov 25, 2022 1.170 1.170 1.110 1.131 48,915 -0.02(-1.65%)
Nov 23, 2022 1.150 1.185 1.140 1.150 91,419 -0.03(-2.54%)
Nov 22, 2022 1.250 1.270 1.120 1.180 864,994 +0.04(+3.51%)
Nov 21, 2022 1.200 1.229 1.140 1.140 83,485 -0.06(-5.00%)
Nov 18, 2022 1.250 1.260 1.200 1.200 60,343 -0.06(-4.76%)
Nov 17, 2022 1.250 1.290 1.250 1.260 18,853 +0.06(+5.00%)
Nov 16, 2022 1.302 1.302 1.200 1.200 49,305 -0.12(-9.09%)
Nov 15, 2022 1.270 1.390 1.270 1.320 66,476 +0.04(+3.13%)
Nov 14, 2022 1.260 1.410 1.237 1.280 62,579 +0.02(+1.59%)
Nov 11, 2022 1.220 1.300 1.170 1.260 86,926 +0.04(+3.41%)
Nov 10, 2022 1.170 1.290 1.160 1.218 60,920 +0.07(+5.79%)
Nov 09, 2022 1.270 1.270 1.152 1.152 93,876 -0.12(-9.31%)
Nov 08, 2022 1.330 1.350 1.250 1.270 69,231 -0.03(-2.68%)
Nov 07, 2022 1.310 1.330 1.290 1.305 13,062 -0.03(-1.88%)
Nov 04, 2022 1.360 1.360 1.300 1.330 27,413 -0.04(-2.92%)
Nov 03, 2022 1.350 1.410 1.349 1.370 7,936 -0.05(-3.52%)
Nov 02, 2022 1.430 1.480 1.280 1.420 59,853 +0.00(+0.00%)
Nov 01, 2022 1.380 1.450 1.370 1.420 26,837 +0.01(+0.71%)
Oct 31, 2022 1.430 1.450 1.340 1.410 59,380 +0.04(+2.92%)
Oct 28, 2022 1.330 1.370 1.321 1.370 8,585 +0.04(+3.01%)
Oct 27, 2022 1.320 1.390 1.320 1.330 16,679 -0.02(-1.48%)
Oct 26, 2022 1.430 1.435 1.340 1.350 21,164 -0.05(-3.40%)
Oct 25, 2022 1.260 1.450 1.260 1.397 60,096 +0.13(+10.04%)
Oct 24, 2022 1.410 1.410 1.270 1.270 21,886 -0.07(-5.22%)
Oct 21, 2022 1.320 1.375 1.260 1.340 64,043 +0.03(+2.29%)
Oct 20, 2022 1.310 1.383 1.270 1.310 65,663 +0.00(+0.00%)
Oct 19, 2022 1.390 1.420 1.300 1.310 58,410 -0.09(-6.43%)
Oct 18, 2022 1.420 1.490 1.380 1.400 30,668 -0.02(-1.41%)
Oct 17, 2022 1.550 1.550 1.410 1.420 42,423 -0.04(-2.74%)
Oct 14, 2022 1.431 1.499 1.431 1.460 7,311 -0.01(-0.34%)
Oct 13, 2022 1.430 1.480 1.410 1.465 28,257 +0.06(+3.90%)
Oct 12, 2022 1.440 1.450 1.410 1.410 13,574 -0.02(-1.40%)
Oct 11, 2022 1.420 1.460 1.415 1.430 27,949 +0.01(+0.70%)
Oct 10, 2022 1.500 1.500 1.378 1.420 53,148 -0.08(-5.33%)
Oct 07, 2022 1.483 1.523 1.443 1.500 19,025 -0.03(-1.96%)
Oct 06, 2022 1.550 1.636 1.500 1.530 23,305 -0.04(-2.55%)
Oct 05, 2022 1.530 1.590 1.515 1.570 25,215 +0.04(+2.61%)
Oct 04, 2022 1.440 1.530 1.420 1.530 50,238 +0.09(+6.25%)
Oct 03, 2022 1.450 1.486 1.410 1.440 101,358 +0.04(+2.86%)
Sep 30, 2022 1.450 1.450 1.400 1.400 18,864 +0.02(+1.45%)
Sep 29, 2022 1.430 1.450 1.350 1.380 12,505 -0.05(-3.50%)
Sep 28, 2022 1.410 1.450 1.410 1.430 26,295 +0.04(+2.88%)
Sep 27, 2022 1.360 1.410 1.350 1.390 18,492 +0.03(+2.21%)
Sep 26, 2022 1.340 1.360 1.340 1.360 8,240 +0.02(+1.49%)
Sep 23, 2022 1.370 1.370 1.350 1.340 24,689 -0.04(-2.90%)
Sep 22, 2022 1.410 1.490 1.360 1.380 53,583 -0.02(-1.43%)
Sep 21, 2022 1.520 1.520 1.350 1.400 54,971 -0.03(-2.10%)
Sep 20, 2022 1.540 1.540 1.400 1.430 34,138 -0.02(-1.38%)
Sep 19, 2022 1.480 1.500 1.408 1.450 31,515 +0.00(+0.00%)
Sep 16, 2022 1.650 1.720 1.450 1.450 114,421 -0.24(-14.20%)
Sep 15, 2022 1.720 1.749 1.660 1.690 32,964 -0.01(-0.59%)
Sep 14, 2022 1.700 1.719 1.660 1.700 57,018 -0.01(-0.58%)
Sep 13, 2022 1.680 1.760 1.680 1.710 13,964 -0.07(-3.93%)
Sep 12, 2022 1.710 1.790 1.700 1.780 49,112 +0.08(+5.01%)
Sep 09, 2022 1.750 1.750 1.660 1.695 95,266 -0.01(-0.88%)
Sep 08, 2022 1.770 1.772 1.685 1.710 39,194 -0.04(-2.29%)
Sep 07, 2022 1.660 1.835 1.660 1.750 62,366 +0.02(+1.16%)
Sep 06, 2022 1.740 1.740 1.660 1.730 5,961 +0.05(+2.97%)
Sep 02, 2022 1.756 1.756 1.660 1.680 36,013 -0.06(-3.44%)
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.