Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inspira Technol (IINN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.50 1.54 1.39 1.41 40,105
17th Jul 2025 (Thu) 1.42 1.545 1.40 1.47 69,026
16th Jul 2025 (Wed) 1.345 1.42 1.345 1.37 27,574
15th Jul 2025 (Tue) 1.40 1.50 1.32 1.34 75,230
14th Jul 2025 (Mon) 1.20 1.47 1.19 1.40 115,810
11th Jul 2025 (Fri) 1.32 1.34 1.18 1.20 112,932
10th Jul 2025 (Thu) 1.37 1.45 1.32 1.37 62,046
9th Jul 2025 (Wed) 1.48 1.51 1.42 1.44 80,038
8th Jul 2025 (Tue) 1.575 1.64 1.40 1.49 148,761
7th Jul 2025 (Mon) 1.255 1.64 1.21 1.54 273,966
4th Jul 2025 (Fri) 1.10 1.25 1.005 1.19 163,188
3rd Jul 2025 (Thu) 1.10 1.25 1.005 1.19 163,188
2nd Jul 2025 (Wed) 0.90 1.14 0.85 1.08 917,387
1st Jul 2025 (Tue) 0.825 0.825 0.7701 0.8138 5,871
30th Jun 2025 (Mon) 0.85 0.85 0.83 0.85 8,807
27th Jun 2025 (Fri) 0.8576 0.86 0.83 0.85 4,488
26th Jun 2025 (Thu) 0.8798 0.8798 0.81 0.835 23,424
25th Jun 2025 (Wed) 0.8316 0.8834 0.831 0.8798 28,553
24th Jun 2025 (Tue) 0.819 0.842 0.781 0.8299 17,712
23rd Jun 2025 (Mon) 0.73 0.7519 0.725 0.761 14,525
20th Jun 2025 (Fri) 0.73 0.7325 0.725 0.7327 8,244
19th Jun 2025 (Thu) 0.74 0.74 0.71 0.7469 10,622
18th Jun 2025 (Wed) 0.74 0.74 0.71 0.7469 10,622
17th Jun 2025 (Tue) 0.731 0.74 0.7161 0.73 3,450
16th Jun 2025 (Mon) 0.726 0.7614 0.72 0.7683 17,368
13th Jun 2025 (Fri) 0.75 0.75 0.711 0.7259 20,009
12th Jun 2025 (Thu) 0.76 0.789 0.76 0.79 11,171
11th Jun 2025 (Wed) 0.7508 0.8395 0.7508 0.799 48,628
10th Jun 2025 (Tue) 0.6834 0.7105 0.674 0.7022 20,376
9th Jun 2025 (Mon) 0.71 0.74 0.71 0.73 7,559
6th Jun 2025 (Fri) 0.701 0.744 0.69 0.726 25,348
5th Jun 2025 (Thu) 0.62 0.7966 0.618 0.75 99,402
4th Jun 2025 (Wed) 0.60 0.60 0.59 0.599 1,939
3rd Jun 2025 (Tue) 0.623 0.635 0.535 0.586 50,564
2nd Jun 2025 (Mon) 0.611 0.6798 0.581 0.623 50,203
30th May 2025 (Fri) 0.52 0.6251 0.4921 0.6101 87,341
29th May 2025 (Thu) 0.4801 0.562 0.4467 0.5398 430,979
28th May 2025 (Wed) 0.448 0.45 0.41 0.42 24,723
27th May 2025 (Tue) 0.462 0.462 0.4315 0.4315 32,950
26th May 2025 (Mon) 0.475 0.475 0.475 0.475 0
24th May 2025 (Sat) 0.477 0.477 0.477 0.475 9,256
23rd May 2025 (Fri) 0.477 0.477 0.477 0.477 9,256
22nd May 2025 (Thu) 0.482 0.49 0.4738 0.49 2,915
21st May 2025 (Wed) 0.49 0.4988 0.482 0.4988 10,434
FTSE 100 Latest
Value8,992.12
Change19.48