InflaRx N.V. - Common Stock (IFRX)

2.5800
-0.0700 (-2.64%)
NASDAQ · Last Trade: May 8th, 11:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For InflaRx N.V. - Common Stock (IFRX)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/20262.622.802.362.587,488,3922.58
5/07/20262.392.952.332.658,835,1002.65
5/06/20262.552.862.302.5018,256,2112.50
5/05/20262.172.211.931.971,194,1141.97
5/04/20262.092.201.982.131,521,6132.13
5/01/20262.032.141.942.101,137,6212.10
4/30/20262.002.191.852.071,862,2082.07
4/29/20261.681.981.641.982,618,0541.98
4/28/20261.651.951.641.674,128,7871.67
4/27/20261.521.631.471.61855,4501.61
4/24/20261.611.611.471.481,170,0871.48
4/23/20261.591.621.511.561,027,2601.56
4/22/20261.721.721.451.60967,9731.60
4/21/20261.651.741.561.731,315,7911.73
4/20/20261.561.661.491.661,353,9461.66
4/17/20261.201.671.201.597,935,2111.59
4/16/20261.221.231.161.20391,7531.20
4/15/20261.171.251.141.211,200,6321.21
4/14/20261.081.201.061.141,430,4151.14
4/13/20261.001.090.971.07899,4321.07
4/10/20261.041.050.981.00220,4891.00
4/09/20260.971.050.951.03705,1471.03
4/08/20261.001.030.940.95298,2560.95
4/07/20260.951.030.930.971,150,6680.97
4/06/20260.931.030.900.941,738,9260.94
4/02/20260.900.940.860.91265,3650.91
4/01/20260.900.920.860.90386,1370.90
3/31/20260.840.900.840.89171,8330.89
3/30/20260.930.930.800.83326,7320.83
3/27/20260.910.960.880.91254,6650.91
3/26/20260.981.010.910.93387,9730.93
3/25/20261.001.070.940.94385,9220.94
3/24/20260.961.040.961.02307,3031.02
3/23/20260.941.010.940.97213,2320.97
3/20/20260.891.000.890.941,030,3500.94
3/19/20260.870.940.810.91732,1150.91
3/18/20260.991.040.870.881,004,0740.88
3/17/20260.920.940.900.91123,3180.91
3/16/20260.960.980.910.91111,5580.91
3/13/20260.961.040.930.95339,2370.95
3/12/20261.021.020.940.98151,9690.98
3/11/20260.931.020.930.9666,8510.96
3/10/20260.951.000.920.93265,1910.93
3/09/20260.961.000.940.95190,8380.95
3/06/20260.911.000.910.97373,8140.97
3/05/20260.890.940.880.92215,3590.92
3/04/20260.910.960.900.92215,8300.92
3/03/20260.920.920.860.91200,8160.91
3/02/20260.890.930.890.92157,4370.92
2/27/20260.910.930.900.92100,9300.92
2/26/20260.950.950.900.93204,6610.93
2/25/20260.880.960.860.93338,7840.93
2/24/20260.880.900.860.88121,7970.88
2/23/20260.890.900.830.89206,8570.89
2/20/20260.900.910.850.89119,5540.89
2/19/20260.890.910.850.87183,4110.87
2/18/20260.870.890.850.88140,9320.88
2/17/20260.880.880.840.85135,4420.85
2/13/20260.830.870.830.86106,7000.86
2/12/20260.840.850.820.83109,1410.83
2/11/20260.850.850.810.85176,4620.85
2/10/20260.850.870.840.84175,8190.84
2/09/20260.830.880.820.86406,7690.86