Log in
Log in
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     
Sign up
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     

INSPIRE MEDICAL SYSTEMS, INC.

(INSP)
  Report
Delayed Nyse  -  04:00 2022-09-23 pm EDT
171.59 USD   +0.53%
09/19INSPIRE MEDICAL SYSTEMS, INC.(NYSE : INSP) added to S&P Healthcare Equipment Select Industry Index
CI
09/14Inspire Medical Systems, Inc. Announces Updates from International Surgical Sleep Society and American Academy of Otolaryngology – Head and Neck Surgery Meetings
AQ
08/25Inspire Medical Systems, Inc. to Present at the Wells Fargo 2022 Healthcare Conference
AQ
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisionsFunds 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 23/09 16:00:02
09/19/2022 09/20/2022 09/21/2022 09/22/2022 09/23/2022 Date
188.04(c) 184.32(c) 181(c) 170.68(c) 171.59(c) Last
-1.86% -1.98% -1.80% -5.70% +0.53% Change
260 064 221 201 200 202 417 964 337 869 Volume
188.45 186.32 187.59 179.37 167.94 Open
189.05 187.6 189.99 179.37 172.23 High
182.12 182.74 180.91 166.71 164.49 Low
Performance
1 day 0.53%
5 days -10.44%
1 week -10.44%
Current month -10.39%
1 month -19.77%
3 months -13.47%
6 months -30.25%
Current year -25.42%
1 year -30.55%
3 years 172.8%
Volumes Nyse
Daily volume 337 869
Estimated daily volume 337 869
Avg. Volume 20 sessions 316 597
Daily volume ratio 1.07
Avg. Volume 20 sessions USD 54 324 939.29
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 3 430 890
Record volume 2 2 171 392
Record volume 3 2 013 774
Basic data
Number of securities 28 638 570
Capitalization USD 4 888 031 128
Free-Float 98.1%
Free-Float capitalization USD 4 843 249 922
Highs and lowsPrice 
1 week 164.49
189.99
1 month 164.49
212.12
Current year 142.74
272.04
1 year 142.74
286.29
3 years 40.53
286.29
5 years 22.50
286.29
10 years 22.50
286.29
Indicators
Moving average 5 days (MMA5) 179.13
Moving average 20 days (MMA20) 194.48
Moving average 50 days (MMA50) 204.53
Moving average 100 days (MMA100) 192.58
Price spread / (MMA5) 4.39%
Price spread / (MMA20) 13.34%
Price spread / (MMA50) 19.20%
Price spread / (MMA100) 12.23%
RSI 9 days 25.56
RSI 14 days 31.50
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
INSPIRE MEDICAL SYSTEMS, INC.0.53%-10.44%-25.42%-30.55%172.80%4 940
STRYKER CORPORATION-0.93%-6.47%-22.62%-25.20%-5.06%78 286
SMITH & NEPHEW PLC0.75%-4.79%-21.76%-23.91%-48.42%9 549
AXONICS, INC.-3.15%-12.68%16.50%-6.18%125.82%3 205
GLAUKOS CORPORATION-1.91%-12.62%13.39%-0.42%-25.86%2 397
SHANGHAI BIO-HEART BIOLOGICAL TECHNOLOGY CO., LTD.5.07%3.78%118.48%--.--%--.--%1 748
DOUBLE MEDICAL TECHNOLOGY INC.-1.21%-3.11%-45.14%-49.15%-41.56%1 610
SHANGHAI MICROPORT ENDOVASCULAR MEDTECH CO., LTD.0.45%-3.50%-44.46%-48.74%-2.78%1 395
OSSTEM IMPLANT CO., LTD.-1.29%5.43%-8.90%-12.34%195.79%1 248
YANTAI ZHENGHAI BIOTECHNOLOGY CO., LTD.-4.40%-4.97%3.97%29.76%31.81%1 169
ORTHOPEDIATRICS CORP.-2.37%-7.58%-24.26%-33.37%23.71%1 023
AK MEDICAL HOLDINGS LIMITED3.08%-10.63%6.36%-28.07%--.--%968
BEIJING CHUNLIZHENGDA MEDICAL INSTRUMENTS CO., LTD.-0.89%-3.26%-26.16%-27.02%-32.49%912
MEDARTIS HOLDING AG2.76%-12.61%-51.31%-41.62%43.44%745
MICROPORT CARDIOFLOW MEDTECH CORPORATION0.42%-18.21%-38.50%-63.61%--.--%727
CERUS CORPORATION-2.51%-9.35%-48.75%-46.96%-31.57%618
 Average-0.41%-6.70%-11.54%-26.92%19.40%
 Weighted average by Cap.-0.75%-6.39%-18.62%-24.48%-2.92%
Historical data 
DateOpenHighLowEnd-of-dayVolume
09-23-2022167.94172.23164.49171.59337 869
09-22-2022179.37179.37166.71170.68417 964
09-21-2022187.59189.99180.91181.00200 202
09-20-2022186.32187.60182.74184.32221 201
09-19-2022188.45189.05182.12188.04260 064
09-16-2022193.69194.29190.06191.60685 549
09-15-2022202.50208.62196.88198.45330 319
Daily chart INSPIRE MEDICAL SYSTEMS, INC.
Duration : Period :
Inspire Medical Systems, Inc. Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -25.42%
2021 22.31%
2020 153.5%
2019 75.64%
2018 69.14%