Inspire Medical Systems Inc Historical Data - 2DR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Inspire Medical Systems Inc (2DR)
Inspire Medical Systems Inc (2DR) Historical

Inspire Medical Systems Inc (2DR)

197.80

-9.60

(-4.63%)

Closed 11 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-8	-3.88726919339	205.8	205.8	205.8	1	205.8	DE
4	16.3	8.98071625344	181.5	205.8	174.65	3	178.57352941	DE
12	14.8	8.08743169399	183	205.8	164.75	23	181.19682689	DE
26	78.05	65.1774530271	119.75	205.8	113.4	27	165.79368019	DE
52	22.8	13.0285714286	175	234.7	113.4	29	173.66339877	DE
156	-20.2	-9.26605504587	218	234.7	113.4	62	152.63267177	DE
260	-20.2	-9.26605504587	218	234.7	113.4	62	152.63267177	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	205.8	0	0.00	205.8	205.8	205.8	0
1736458020	205.8	0	0.00	205.8	205.8	205.8	0
1736371620	205.8	28.75	16.24	205.8	205.8	205.8	1
1736285220	177.05	0	0.00	177.05	177.05	177.05	0
1736198820	177.05	0	0.00	177.05	177.05	177.05	0
1735939620	177.05	0	0.00	177.05	177.05	177.05	0
1735853220	177.05	0	0.00	177.05	177.05	177.05	0
1735594020	177.05	0	0.00	177.05	177.05	177.05	0
1735334820	177.05	2.4	1.37	177.05	177.05	177.05	3
1734989220	174.65	-4.6	-2.57	181	181	174.65	7
1734730020	179.25	0	0.00	179.25	179.25	179.25	0
1734643620	179.25	0	0.00	179.25	179.25	179.25	0
1734557220	179.25	2.65	1.50	179.25	179.25	179.25	1
1734470820	176.6	-3.5	-1.94	176.6	176.6	176.6	1
1734384420	180.1	-5.05	-2.73	181.5	181.5	180.1	4
1734125220	185.15	0	0.00	185.15	185.15	185.15	0
1734038820	185.15	0	0.00	185.15	185.15	185.15	0
1733952420	185.15	0	0.00	185.15	185.15	185.15	0
1733866020	185.15	0	0.00	185.15	185.15	185.15	0
1733779620	185.15	3.65	2.01	185.15	185.15	185.15	7
1733520420	181.5	0	0.00	181.5	181.5	181.5	0
1733434020	181.5	-3.85	-2.08	184.35	184.35	181.5	2
1733347620	185.35	4.3	2.38	185.35	185.35	185.35	3
1733261220	181.05	0	0.00	181.05	181.05	181.05	0
1733174820	181.05	0	0.00	181.05	181.05	181.05	0
1732915620	181.05	-5.95	-3.18	181.05	181.05	181.05	16
1732829220	187	3.85	2.10	187	187	187	10
1732742820	183.15	0	0.00	183.15	183.15	183.15	0
1732656420	183.15	0	0.00	183.15	183.15	183.15	0
1732570020	183.15	5.8	3.27	183.95	183.95	180.75	184
1732310820	177.35	0	0.00	177.35	177.35	177.35	0
1732224420	177.35	-1.65	-0.92	177.35	177.35	177.35	31
1732138020	179	14.25	8.65	172.05	179	172.05	28
1732051620	164.75	0	0.00	164.75	164.75	164.75	0
1731965220	164.75	-2.2	-1.32	164.75	164.75	164.75	9
1731705960	166.94999	-20.05	-10.72	165.15	166.94999	165.15	11
1731619560	187	0	0.00	187	187	187	0
1731533160	187	0	0.00	187	187	187	0
1731446760	187	0	0.00	187	187	187	0
1731360360	187	0	0.00	187	187	187	0
1731101160	187	0	0.00	187	187	187	0
1731014760	187	0	0.00	187	187	187	0
1730928360	187	7.9	4.41	191.5	191.5	187	21
1730841960	179.1	-1.75	-0.97	184.2	184.2	179.1	21
1730755560	180.85	0	0.00	180.85	180.85	180.85	0
1730496360	180.85	0	0.00	180.85	180.85	180.85	0
1730409960	180.85	0	0.00	180.85	180.85	180.85	0
1730323560	180.85	0	0.00	180.85	180.85	180.85	0
1730237160	180.85	0	0.00	180.85	180.85	180.85	0
1730150760	180.85	-2.15	-1.17	180.85	180.85	180.85	83
1729887960	183	0	0.00	183	183	183	0
1729801560	183	0	0.00	183	183	183	0
1729715160	183	0	0.00	183	183	183	0
1729628760	183	0	0.00	183	183	183	0
1729542360	183	0	0.00	183	183	183	0
1729283160	183	4.4	2.46	183	183	183	14
1729196760	178.6	-1.3	-0.72	178.6	178.6	178.6	25
1729110360	179.9	-16.5	-8.40	179.9	179.9	179.9	1
1729023960	196.4	-0.25	-0.13	196.4	196.4	196.4	1
1728937620	196.65	7.4	3.91	196.65	196.65	196.65	25
1728678360	189.25	0	0.00	189.25	189.25	189.25	0

Inspire Medical Systems

Curative Biosciences (CE)

Vontobel Financial Produ...

Phoenix New Media

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions