InspireMD, Inc.
NSPRNASDAQHealthcare● Active
$0.82
$-0.06(-7.24%)
Market Cap$38234676
P/E Ratio—
52W High$2.93
52W Low$0.8
InspireMD, Inc.（NSPR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nspr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$6.82
Jul 21, 2021
-88.0% from here
5-Year Low5Y
$0.8000
Jun 8, 2026
+2.0% from low
IPO Priceadj.
—
Apr 12, 2011
+0.0% since IPO
1 Year Ago
$2.40
Jun 9, 2025
-66.0% in 1Y
5 Years Ago
$6.14
Jun 9, 2021
-86.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NSPR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.89 | $0.95 | $0.80 | $0.82 | $0.82 | 178K | -7.80% |
| Jun 5, 2026 | $0.94 | $0.94 | $0.85 | $0.88 | $0.88 | 215K | -6.73% |
| Jun 4, 2026 | $0.99 | $0.99 | $0.90 | $0.93 | $0.93 | 112K | -6.24% |
| Jun 3, 2026 | $1.01 | $1.03 | $0.96 | $0.96 | $0.96 | 29K | -4.94% |
| Jun 2, 2026 | $1.00 | $1.04 | $0.97 | $1.01 | $1.01 | 141K | +1.00% |
| Jun 1, 2026 | $1.00 | $1.02 | $0.95 | $0.99 | $0.99 | 245K | -1.00% |
| May 29, 2026 | $0.90 | $1.00 | $0.90 | $0.92 | $0.92 | 253K | +2.30% |
| May 28, 2026 | $0.88 | $0.91 | $0.87 | $0.90 | $0.90 | 319K | +2.24% |
| May 27, 2026 | $0.93 | $0.94 | $0.86 | $0.88 | $0.88 | 271K | -5.43% |
| May 26, 2026 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 142K | -5.00% |
| May 22, 2026 | $1.03 | $1.05 | $1.00 | $1.00 | $1.00 | 52K | -2.91% |
| May 21, 2026 | $1.01 | $1.05 | $0.97 | $1.03 | $1.03 | 161K | +1.98% |
| May 20, 2026 | $1.00 | $1.04 | $0.97 | $1.00 | $1.00 | 168K | +0.00% |
| May 19, 2026 | $1.05 | $1.07 | $1.00 | $1.00 | $1.00 | 272K | -4.76% |
| May 18, 2026 | $1.05 | $1.09 | $1.02 | $1.05 | $1.05 | 145K | +0.00% |
| May 15, 2026 | $1.13 | $1.15 | $1.05 | $1.05 | $1.05 | 185K | -7.08% |
| May 14, 2026 | $1.17 | $1.19 | $1.14 | $1.14 | $1.14 | 190K | -2.56% |
| May 13, 2026 | $1.22 | $1.24 | $1.13 | $1.17 | $1.17 | 342K | -4.10% |
| May 12, 2026 | $1.24 | $1.26 | $1.18 | $1.20 | $1.20 | 162K | -3.23% |
| May 11, 2026 | $1.21 | $1.29 | $1.16 | $1.25 | $1.25 | 684K | +3.31% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NSPR
Jan 1 → Dec 31 · 6 years2026-54.1%$1.78 → $0.82
-54.1%
2025-31.5%$2.60 → $1.78
-31.5%
2024-3.0%$2.71 → $2.63
-3.0%
2023+234.5%$0.84 → $2.81
+234.5%
2022-71.4%$3.01 → $0.86
-71.4%
2021-47.0%$5.70 → $3.02
-47.0%
Best Year2023 · +234.5%
Worst Year2022 · -71.4%
Positive Years1 / 6
Avg Annual Return+4.6%
6Y Total Return-85.7%
6Y CAGR~-27.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in NSPR?
If you invested $1,000 in NSPR 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$133
Total Return-86.7%
CAGR~-33.2% / yr
Profit$-867
Based on Jun 9, 2021 · $6.14Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
InspireMD, Inc.（NSPR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NSPR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NSPR 历史股价FMP 日线复权 OHLCV