InflaRx N.V. - Common Stock (IFRX)

1.6200
-0.1450 (-8.22%)
NASDAQ · Last Trade: Nov 3rd, 6:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20261.671.721.491.625,678,3501.62
11/02/20261.681.791.631.76799,7901.76
10/30/20261.711.721.621.66691,4551.66
10/29/20261.741.791.711.72306,5391.72
10/28/20261.671.741.651.73493,9371.73
10/27/20261.591.661.571.66513,0641.66
10/26/20261.561.611.541.57395,5651.57
10/23/20261.511.581.481.56889,5831.56
10/22/20261.551.601.511.53404,2041.53
10/21/20261.551.611.541.55701,4231.55
10/20/20261.451.611.441.54724,0821.54
10/19/20261.331.481.281.452,806,3751.45
10/16/20261.471.481.291.321,535,0991.32
10/15/20261.471.531.431.44551,5021.44
10/14/20261.531.541.461.48585,6731.48
10/13/20261.591.601.541.55367,5261.55
10/12/20261.601.641.541.59467,7591.59
10/09/20261.551.701.551.60740,7091.60
10/08/20261.551.601.471.531,141,8961.53
10/07/20261.601.601.551.56459,3531.56
10/06/20261.691.781.561.58720,6181.58
10/05/20261.701.721.651.68701,0101.68
10/02/20261.741.801.721.72422,1621.72
10/01/20261.831.861.711.71369,9561.71
9/30/20261.871.891.801.80302,4991.80
9/29/20261.831.891.801.85268,4041.85
9/28/20261.881.951.801.82426,3881.82
9/25/20261.942.041.871.89399,9021.89
9/24/20261.972.021.891.93510,0881.93
9/23/20262.082.091.961.96564,7591.96
9/22/20262.122.192.042.08571,2452.08
9/21/20262.112.192.062.12345,1522.12
9/18/20262.072.112.032.09292,6772.09
9/17/20262.052.101.982.06657,9512.06
9/16/20262.022.071.992.04821,1602.04
9/15/20262.172.171.992.02579,5362.02
9/14/20262.152.202.102.12545,7892.12
9/11/20262.072.112.042.09334,1492.09
9/10/20262.052.071.982.05613,4762.05
9/09/20262.152.152.052.09737,0132.09
9/08/20262.192.262.112.17408,9032.17
9/04/20262.212.382.162.22393,9442.22
9/03/20262.302.372.182.23666,3742.23
9/02/20262.162.342.132.29572,0352.29
9/01/20262.122.272.092.16474,9102.16
8/31/20262.212.232.092.13447,3102.13
8/28/20262.282.372.212.23610,4212.23
8/27/20262.402.432.252.271,405,9442.27
8/26/20262.452.502.332.421,714,6802.42
8/25/20262.062.462.012.463,894,0742.46
8/24/20262.102.112.032.05337,0062.05
8/21/20262.032.122.022.10419,8992.10
8/20/20262.122.152.002.02587,7362.02
8/19/20262.182.222.092.12958,2972.12
8/18/20262.052.182.042.18556,5842.18
8/17/20262.042.102.032.07564,8312.07
8/14/20262.012.051.922.041,468,3272.04
8/13/20262.022.061.972.011,898,9522.01
8/12/20261.992.061.932.011,570,1682.01
8/11/20261.992.021.922.00491,3872.00
8/10/20261.861.971.811.96899,1041.96
8/07/20261.811.911.781.841,167,4171.84
8/06/20261.771.861.711.72538,4771.72
8/05/20261.761.811.751.77710,0451.77
8/04/20261.791.881.721.78888,7171.78