Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

2.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2023 1.610 1.697 1.610 1.650 17,544 +0.03(+1.91%)
Jan 30, 2023 1.600 1.640 1.550 1.619 34,312 -0.03(-1.87%)
Jan 27, 2023 1.630 1.770 1.510 1.650 164,574 +0.07(+4.43%)
Jan 26, 2023 1.630 1.640 1.520 1.580 51,055 -0.02(-1.25%)
Jan 25, 2023 1.640 1.720 1.390 1.600 571,294 -0.07(-4.19%)
Jan 24, 2023 1.730 1.780 1.582 1.670 513,052 -0.20(-10.70%)
Jan 23, 2023 1.240 1.900 1.240 1.870 2,951,990 +0.62(+49.60%)
Jan 20, 2023 1.250 1.274 1.240 1.250 23,024 +0.00(+0.00%)
Jan 19, 2023 1.270 1.274 1.205 1.250 36,389 +0.03(+2.46%)
Jan 18, 2023 1.250 1.281 1.200 1.220 32,821 -0.03(-2.40%)
Jan 17, 2023 1.280 1.280 1.250 1.250 25,455 -0.04(-3.10%)
Jan 13, 2023 1.300 1.370 1.270 1.290 55,588 +0.01(+0.78%)
Jan 12, 2023 1.200 1.290 1.200 1.280 20,375 +0.04(+3.23%)
Jan 11, 2023 1.250 1.290 1.220 1.240 35,659 -0.04(-3.13%)
Jan 10, 2023 1.260 1.295 1.250 1.280 39,011 +0.03(+2.40%)
Jan 09, 2023 1.270 1.290 1.250 1.250 17,520 +0.01(+0.81%)
Jan 06, 2023 1.250 1.260 1.200 1.240 45,729 +0.00(+0.00%)
Jan 05, 2023 1.300 1.300 1.190 1.240 18,086 +0.01(+0.81%)
Jan 04, 2023 1.170 1.250 1.150 1.230 62,391 +0.06(+5.13%)
Jan 03, 2023 1.360 1.360 1.153 1.170 105,571 -0.12(-9.30%)
Dec 30, 2022 1.360 1.375 1.280 1.290 68,360 -0.10(-7.19%)
Dec 29, 2022 1.390 1.410 1.330 1.390 137,442 -0.04(-2.80%)
Dec 28, 2022 1.230 1.470 1.230 1.430 299,985 +0.21(+17.21%)
Dec 27, 2022 1.380 1.430 1.160 1.220 501,333 -0.10(-7.58%)
Dec 23, 2022 1.240 1.340 1.240 1.320 124,337 +0.11(+9.09%)
Dec 22, 2022 1.230 1.260 1.170 1.210 29,490 -0.08(-6.20%)
Dec 21, 2022 1.230 1.290 1.150 1.290 79,664 +0.09(+7.50%)
Dec 20, 2022 0.9900 1.280 0.9800 1.200 211,004 +0.18(+17.66%)
Dec 19, 2022 1.080 1.080 0.9801 1.020 60,356 -0.01(-0.98%)
Dec 16, 2022 1.160 1.180 1.020 1.030 91,749 -0.15(-12.71%)
Dec 15, 2022 1.300 1.321 1.130 1.180 211,121 -0.20(-14.18%)
Dec 14, 2022 1.030 1.400 1.020 1.375 1,291,535 +0.32(+30.33%)
Dec 13, 2022 1.060 1.103 1.050 1.055 33,803 -0.02(-1.40%)
Dec 12, 2022 1.100 1.100 1.070 1.070 19,129 -0.04(-3.60%)
Dec 09, 2022 1.100 1.140 1.085 1.110 20,373 -0.01(-1.33%)
Dec 08, 2022 1.100 1.150 1.100 1.125 8,599 +0.02(+2.27%)
Dec 07, 2022 1.140 1.150 1.060 1.100 75,302 -0.05(-4.35%)
Dec 06, 2022 1.140 1.170 1.130 1.150 22,655 -0.01(-0.86%)
Dec 05, 2022 1.200 1.200 1.150 1.160 32,398 -0.02(-1.69%)
Dec 02, 2022 1.180 1.200 1.170 1.180 22,806 +0.01(+0.85%)
Dec 01, 2022 1.200 1.200 1.160 1.170 19,581 -0.03(-2.50%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.