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 )

2.300 -0.020 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2022 1.610 1.610 1.500 1.580 57,560 -0.05(-3.07%)
May 27, 2022 1.610 1.650 1.590 1.630 66,783 -0.04(-2.40%)
May 26, 2022 1.670 1.716 1.592 1.670 37,425 +0.02(+1.21%)
May 25, 2022 1.730 1.733 1.600 1.650 24,388 -0.05(-2.94%)
May 24, 2022 1.730 1.810 1.590 1.700 44,374 -0.03(-1.73%)
May 23, 2022 1.730 1.890 1.710 1.730 25,131 +0.02(+1.17%)
May 20, 2022 1.770 1.777 1.610 1.710 30,143 -0.01(-0.58%)
May 19, 2022 1.690 1.750 1.650 1.720 31,471 +0.03(+1.78%)
May 18, 2022 1.760 1.782 1.660 1.690 42,177 -0.07(-3.98%)
May 17, 2022 1.760 1.794 1.670 1.760 37,295 -0.01(-0.56%)
May 16, 2022 1.800 1.860 1.710 1.770 33,491 -0.02(-1.12%)
May 13, 2022 1.720 1.840 1.710 1.790 100,048 +0.03(+1.70%)
May 12, 2022 1.730 1.890 1.658 1.760 80,815 -0.11(-5.88%)
May 11, 2022 1.950 1.950 1.750 1.870 62,475 -0.05(-2.61%)
May 10, 2022 1.910 1.960 1.850 1.920 24,548 +0.02(+1.05%)
May 09, 2022 2.000 2.035 1.900 1.900 46,147 -0.14(-6.86%)
May 06, 2022 2.090 2.090 1.938 2.040 58,827 -0.05(-2.39%)
May 05, 2022 2.250 2.249 2.020 2.090 113,516 -0.12(-5.43%)
May 04, 2022 2.150 2.268 2.150 2.210 35,241 +0.02(+0.91%)
May 03, 2022 2.270 2.270 2.160 2.190 41,398 -0.02(-0.90%)
May 02, 2022 2.230 2.400 2.190 2.210 37,394 -0.02(-0.90%)
Apr 29, 2022 2.250 2.390 2.150 2.230 51,342 +0.02(+0.90%)
Apr 28, 2022 2.170 2.270 2.170 2.210 40,879 -0.06(-2.64%)
Apr 27, 2022 2.310 2.400 2.226 2.270 26,480 +0.00(+0.00%)
Apr 26, 2022 2.270 2.300 2.200 2.270 29,261 +0.00(+0.00%)
Apr 25, 2022 2.160 2.330 2.150 2.270 54,214 +0.04(+1.79%)
Apr 22, 2022 2.200 2.311 2.150 2.230 43,875 +0.00(+0.00%)
Apr 21, 2022 2.320 2.436 2.220 2.230 77,661 -0.08(-3.46%)
Apr 20, 2022 2.500 2.500 2.300 2.310 58,464 -0.09(-3.75%)
Apr 19, 2022 2.290 2.437 2.231 2.400 64,135 +0.15(+6.67%)
Apr 18, 2022 2.300 2.386 2.220 2.250 66,688 -0.12(-5.06%)
Apr 14, 2022 2.410 2.480 2.350 2.370 70,562 -0.03(-1.46%)
Apr 13, 2022 2.415 2.440 2.310 2.405 39,678 +0.00(+0.21%)
Apr 12, 2022 2.440 2.530 2.390 2.400 60,488 -0.07(-2.83%)
Apr 11, 2022 2.470 2.610 2.370 2.470 56,003 +0.00(+0.00%)
Apr 08, 2022 2.510 2.600 2.470 2.470 33,229 -0.14(-5.36%)
Apr 07, 2022 2.580 2.700 2.450 2.610 59,198 +0.01(+0.38%)
Apr 06, 2022 2.630 2.800 2.450 2.600 359,508 +0.08(+3.17%)
Apr 05, 2022 2.560 2.610 2.510 2.520 49,656 -0.09(-3.45%)
Apr 04, 2022 2.540 2.640 2.503 2.610 42,149 +0.08(+3.16%)
Apr 01, 2022 2.570 2.600 2.500 2.530 88,869 -0.05(-1.94%)
Mar 31, 2022 2.600 2.690 2.540 2.580 78,498 -0.01(-0.39%)
Mar 30, 2022 2.660 2.724 2.502 2.590 133,635 -0.05(-1.89%)
Mar 29, 2022 2.710 2.770 2.610 2.640 129,005 +0.00(+0.00%)
Mar 28, 2022 2.800 2.900 2.550 2.640 176,219 -0.18(-6.54%)
Mar 25, 2022 3.130 3.182 2.770 2.825 217,904 -0.26(-8.29%)
Mar 24, 2022 2.950 3.110 2.950 3.080 157,794 +0.12(+4.05%)
Mar 23, 2022 2.770 2.970 2.740 2.960 187,810 +0.15(+5.34%)
Mar 22, 2022 2.860 3.000 2.800 2.810 238,999 +0.00(+0.00%)
Mar 21, 2022 2.760 2.900 2.700 2.810 349,500 +0.09(+3.31%)
Mar 18, 2022 2.590 2.950 2.587 2.720 439,722 +0.17(+6.67%)
Mar 17, 2022 2.410 2.640 2.230 2.550 290,820 +0.15(+6.25%)
Mar 16, 2022 2.430 2.450 2.300 2.400 128,345 +0.00(+0.00%)
Mar 15, 2022 2.170 2.500 2.140 2.400 228,402 +0.27(+12.68%)
Mar 14, 2022 2.200 2.220 2.100 2.130 128,050 -0.09(-4.05%)
Mar 11, 2022 2.510 2.510 2.200 2.220 175,192 -0.22(-9.02%)
Mar 10, 2022 2.350 2.480 2.350 2.440 65,448 +0.06(+2.52%)
Mar 09, 2022 2.320 2.390 2.315 2.380 74,054 +0.10(+4.39%)
Mar 08, 2022 2.370 2.370 2.250 2.280 149,410 -0.10(-4.20%)
Mar 07, 2022 2.300 2.410 2.300 2.380 129,663 +0.05(+2.15%)
Mar 04, 2022 2.350 2.450 2.300 2.330 117,482 -0.05(-2.10%)
Mar 03, 2022 2.440 2.500 2.370 2.380 92,505 -0.09(-3.64%)
Mar 02, 2022 2.460 2.520 2.420 2.470 57,990 -0.03(-1.20%)
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.