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
3rd Apr 2026 (Fri) 0.456 0.4904 0.456 0.4824 4,973
2nd Apr 2026 (Thu) 0.456 0.4904 0.456 0.4824 4,973
1st Apr 2026 (Wed) 0.4683 0.4761 0.45 0.4542 2,781
31st Mar 2026 (Tue) 0.3988 0.4488 0.3944 0.4466 63,226
30th Mar 2026 (Mon) 0.3876 0.39 0.38 0.3971 3,379
27th Mar 2026 (Fri) 0.481 0.481 0.3366 0.3931 52,758
26th Mar 2026 (Thu) 0.533 0.533 0.5101 0.5115 17,040
25th Mar 2026 (Wed) 0.536 0.536 0.5316 0.5349 6,919
24th Mar 2026 (Tue) 0.5453 0.5453 0.5312 0.546 3,019
23rd Mar 2026 (Mon) 0.5566 0.5799 0.55 0.5635 6,829
20th Mar 2026 (Fri) 0.5615 0.5615 0.5362 0.5529 8,322
19th Mar 2026 (Thu) 0.5601 0.5646 0.5501 0.5606 8,708
18th Mar 2026 (Wed) 0.57 0.57 0.5501 0.5603 5,564
17th Mar 2026 (Tue) 0.5849 0.5849 0.5701 0.5718 6,609
16th Mar 2026 (Mon) 0.56 0.6141 0.56 0.6027 16,740
13th Mar 2026 (Fri) 0.55 0.5665 0.55 0.559 3,549
12th Mar 2026 (Thu) 0.5624 0.5637 0.5517 0.5643 1,610
11th Mar 2026 (Wed) 0.5607 0.5669 0.5604 0.5738 4,464
10th Mar 2026 (Tue) 0.57 0.5706 0.56 0.5686 9,044
9th Mar 2026 (Mon) 0.5825 0.5825 0.5642 0.5726 4,153
6th Mar 2026 (Fri) 0.5841 0.5989 0.58 0.60 4,639
5th Mar 2026 (Thu) 0.6249 0.6285 0.5914 0.6006 25,959
4th Mar 2026 (Wed) 0.594 0.6141 0.594 0.614 21,911
3rd Mar 2026 (Tue) 0.5915 0.6087 0.59 0.5999 11,737
2nd Mar 2026 (Mon) 0.5648 0.595 0.5647 0.60 5,089
27th Feb 2026 (Fri) 0.589 0.589 0.571 0.5799 705
26th Feb 2026 (Thu) 0.5765 0.5801 0.5726 0.5892 5,087
25th Feb 2026 (Wed) 0.5655 0.5896 0.5655 0.5896 0
24th Feb 2026 (Tue) 0.5655 0.575 0.5655 0.575 0
23rd Feb 2026 (Mon) 0.5655 0.57 0.5647 0.575 4,666
20th Feb 2026 (Fri) 0.565 0.5809 0.565 0.58 10,507
19th Feb 2026 (Thu) 0.565 0.5788 0.56 0.58 7,541
18th Feb 2026 (Wed) 0.5716 0.58 0.57 0.5792 23,551
17th Feb 2026 (Tue) 0.59 0.64 0.58 0.5939 11,967
16th Feb 2026 (Mon) 0.5888 0.5913 0.578 0.5889 12,348
13th Feb 2026 (Fri) 0.5888 0.5913 0.578 0.5889 12,348
12th Feb 2026 (Thu) 0.593 0.60 0.5556 0.589 27,518
11th Feb 2026 (Wed) 0.6131 0.641 0.587 0.613 44,197
10th Feb 2026 (Tue) 0.6325 0.67 0.6201 0.6366 80,526
9th Feb 2026 (Mon) 0.6745 0.75 0.61 0.6733 3,675,806
6th Feb 2026 (Fri) 0.676 0.72 0.676 0.7132 6,477
FTSE 100 Latest
Value10,436.29
Change71.50