InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
2.105
+0.065 (3.19%)
Nov 21, 2024, 12:53 PM EST - Market open
InflaRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.00 | 2.15 | 1.89 | 2.04 | 2.04 | 6.25% | 370,306 |
| Nov 19, 2024 | 1.68 | 2.15 | 1.65 | 1.92 | 1.92 | 10.34% | 492,628 |
| Nov 18, 2024 | 1.94 | 2.02 | 1.51 | 1.74 | 1.74 | -10.77% | 439,049 |
| Nov 15, 2024 | 2.18 | 2.37 | 1.87 | 1.95 | 1.95 | -3.94% | 723,021 |
| Nov 14, 2024 | 1.73 | 2.44 | 1.72 | 2.03 | 2.03 | 18.71% | 2,077,915 |
| Nov 13, 2024 | 1.56 | 1.71 | 1.54 | 1.71 | 1.71 | 13.25% | 176,499 |
| Nov 12, 2024 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -1.31% | 108,319 |
| Nov 11, 2024 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | -1.92% | 136,536 |
| Nov 8, 2024 | 1.52 | 1.58 | 1.50 | 1.56 | 1.56 | 3.31% | 55,243 |
| Nov 7, 2024 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 95,962 |
| Nov 6, 2024 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -4.38% | 138,959 |
| Nov 5, 2024 | 1.53 | 1.60 | 1.52 | 1.60 | 1.60 | 2.56% | 63,867 |
| Nov 4, 2024 | 1.56 | 1.60 | 1.54 | 1.56 | 1.56 | -1.27% | 32,037 |
| Nov 1, 2024 | 1.53 | 1.60 | 1.52 | 1.58 | 1.58 | 1.94% | 56,157 |
| Oct 31, 2024 | 1.59 | 1.60 | 1.49 | 1.55 | 1.55 | -1.27% | 88,059 |
| Oct 30, 2024 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 0.32% | 23,600 |
| Oct 29, 2024 | 1.64 | 1.64 | 1.50 | 1.57 | 1.57 | -0.32% | 47,585 |
| Oct 28, 2024 | 1.62 | 1.62 | 1.54 | 1.57 | 1.57 | - | 35,124 |
| Oct 25, 2024 | 1.59 | 1.71 | 1.56 | 1.57 | 1.57 | -1.88% | 72,714 |
| Oct 24, 2024 | 1.52 | 1.60 | 1.50 | 1.60 | 1.60 | 7.38% | 100,358 |
| Oct 23, 2024 | 1.51 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 47,817 |
| Oct 22, 2024 | 1.54 | 1.57 | 1.45 | 1.54 | 1.54 | 0.65% | 49,884 |
| Oct 21, 2024 | 1.56 | 1.58 | 1.45 | 1.53 | 1.53 | -3.77% | 37,067 |
| Oct 18, 2024 | 1.54 | 1.59 | 1.53 | 1.59 | 1.59 | 2.58% | 18,410 |
| Oct 17, 2024 | 1.53 | 1.60 | 1.51 | 1.55 | 1.55 | 2.65% | 86,328 |
| Oct 16, 2024 | 1.48 | 1.53 | 1.43 | 1.51 | 1.51 | 2.03% | 938,842 |
| Oct 15, 2024 | 1.51 | 1.55 | 1.46 | 1.48 | 1.48 | -1.33% | 63,205 |
| Oct 14, 2024 | 1.49 | 1.51 | 1.43 | 1.50 | 1.50 | -0.66% | 55,445 |
| Oct 11, 2024 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 3.42% | 17,210 |
| Oct 10, 2024 | 1.49 | 1.52 | 1.46 | 1.46 | 1.46 | -1.35% | 48,476 |
| Oct 9, 2024 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 21,082 |
| Oct 8, 2024 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -1.96% | 25,187 |
| Oct 7, 2024 | 1.58 | 1.58 | 1.48 | 1.53 | 1.53 | -1.92% | 50,598 |
| Oct 4, 2024 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | - | 40,500 |
| Oct 3, 2024 | 1.50 | 1.56 | 1.47 | 1.56 | 1.56 | 1.96% | 53,082 |
| Oct 2, 2024 | 1.50 | 1.54 | 1.38 | 1.53 | 1.53 | 1.32% | 59,174 |
| Oct 1, 2024 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -1.31% | 60,344 |
| Sep 30, 2024 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -2.55% | 53,409 |
| Sep 27, 2024 | 1.58 | 1.59 | 1.54 | 1.57 | 1.57 | 1.95% | 52,730 |
| Sep 26, 2024 | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | 1.32% | 45,940 |
| Sep 25, 2024 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -1.30% | 46,477 |
| Sep 24, 2024 | 1.46 | 1.56 | 1.46 | 1.54 | 1.54 | 4.05% | 31,768 |
| Sep 23, 2024 | 1.57 | 1.57 | 1.46 | 1.48 | 1.48 | -4.52% | 36,727 |
| Sep 20, 2024 | 1.50 | 1.60 | 1.48 | 1.55 | 1.55 | 1.97% | 41,462 |
| Sep 19, 2024 | 1.46 | 1.57 | 1.43 | 1.52 | 1.52 | 4.83% | 88,514 |
| Sep 18, 2024 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | 0.69% | 28,877 |
| Sep 17, 2024 | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | -0.69% | 24,680 |
| Sep 16, 2024 | 1.43 | 1.46 | 1.42 | 1.45 | 1.45 | 1.40% | 83,008 |
| Sep 13, 2024 | 1.42 | 1.50 | 1.37 | 1.43 | 1.43 | -0.69% | 57,313 |
| Sep 12, 2024 | 1.49 | 1.49 | 1.38 | 1.44 | 1.44 | -1.37% | 89,591 |
| Sep 11, 2024 | 1.44 | 1.49 | 1.36 | 1.46 | 1.46 | -0.68% | 116,324 |
| Sep 10, 2024 | 1.51 | 1.52 | 1.42 | 1.47 | 1.47 | -3.92% | 109,171 |
| Sep 9, 2024 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 0.66% | 26,396 |
| Sep 6, 2024 | 1.58 | 1.58 | 1.45 | 1.52 | 1.52 | -3.18% | 93,948 |
| Sep 5, 2024 | 1.55 | 1.60 | 1.53 | 1.57 | 1.57 | 0.96% | 84,784 |
| Sep 4, 2024 | 1.60 | 1.61 | 1.53 | 1.56 | 1.56 | -3.42% | 55,680 |
| Sep 3, 2024 | 1.56 | 1.65 | 1.55 | 1.61 | 1.61 | 1.26% | 57,793 |
| Aug 30, 2024 | 1.65 | 1.67 | 1.55 | 1.59 | 1.59 | -4.22% | 44,563 |
| Aug 29, 2024 | 1.61 | 1.67 | 1.60 | 1.66 | 1.66 | 3.11% | 90,543 |
| Aug 28, 2024 | 1.61 | 1.66 | 1.57 | 1.61 | 1.61 | -1.23% | 46,313 |
| Aug 27, 2024 | 1.55 | 1.69 | 1.55 | 1.63 | 1.63 | 1.87% | 106,661 |
| Aug 26, 2024 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | 1.27% | 59,025 |
| Aug 23, 2024 | 1.49 | 1.59 | 1.43 | 1.58 | 1.58 | 4.64% | 79,275 |
| Aug 22, 2024 | 1.43 | 1.51 | 1.40 | 1.51 | 1.51 | 7.09% | 83,245 |
| Aug 21, 2024 | 1.49 | 1.51 | 1.40 | 1.41 | 1.41 | -4.08% | 64,200 |
| Aug 20, 2024 | 1.41 | 1.49 | 1.39 | 1.47 | 1.47 | 6.52% | 81,232 |
| Aug 19, 2024 | 1.38 | 1.41 | 1.34 | 1.38 | 1.38 | - | 66,987 |
| Aug 16, 2024 | 1.37 | 1.40 | 1.27 | 1.38 | 1.38 | 2.22% | 80,616 |
| Aug 15, 2024 | 1.36 | 1.41 | 1.23 | 1.35 | 1.35 | - | 91,971 |
| Aug 14, 2024 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 29,365 |
| Aug 13, 2024 | 1.39 | 1.40 | 1.34 | 1.38 | 1.38 | 1.47% | 29,497 |
| Aug 12, 2024 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -1.45% | 52,309 |
| Aug 9, 2024 | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | 2.99% | 65,990 |
| Aug 8, 2024 | 1.38 | 1.47 | 1.34 | 1.34 | 1.34 | -4.96% | 37,622 |
| Aug 7, 2024 | 1.48 | 1.49 | 1.38 | 1.41 | 1.41 | -2.08% | 59,573 |
| Aug 6, 2024 | 1.39 | 1.46 | 1.35 | 1.44 | 1.44 | 4.35% | 47,244 |
| Aug 5, 2024 | 1.40 | 1.48 | 1.35 | 1.38 | 1.38 | -6.12% | 45,827 |
| Aug 2, 2024 | 1.48 | 1.54 | 1.41 | 1.47 | 1.47 | -3.29% | 64,605 |
| Aug 1, 2024 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | 1.33% | 47,690 |
| Jul 31, 2024 | 1.55 | 1.56 | 1.49 | 1.50 | 1.50 | -3.23% | 61,142 |
| Jul 30, 2024 | 1.54 | 1.57 | 1.47 | 1.55 | 1.55 | 0.65% | 55,523 |
| Jul 29, 2024 | 1.54 | 1.59 | 1.46 | 1.54 | 1.54 | 0.65% | 39,134 |
| Jul 26, 2024 | 1.53 | 1.57 | 1.46 | 1.53 | 1.53 | - | 87,651 |
| Jul 25, 2024 | 1.50 | 1.56 | 1.46 | 1.53 | 1.53 | 0.66% | 48,225 |
| Jul 24, 2024 | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | 4.83% | 46,130 |
| Jul 23, 2024 | 1.51 | 1.58 | 1.45 | 1.45 | 1.45 | -5.23% | 46,933 |
| Jul 22, 2024 | 1.54 | 1.59 | 1.52 | 1.53 | 1.53 | 0.66% | 32,708 |
| Jul 19, 2024 | 1.57 | 1.62 | 1.51 | 1.52 | 1.52 | -4.40% | 50,892 |
| Jul 18, 2024 | 1.60 | 1.68 | 1.58 | 1.59 | 1.59 | - | 79,896 |
| Jul 17, 2024 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -5.36% | 56,799 |
| Jul 16, 2024 | 1.63 | 1.72 | 1.63 | 1.68 | 1.68 | 1.20% | 113,987 |
| Jul 15, 2024 | 1.59 | 1.69 | 1.59 | 1.66 | 1.66 | 1.84% | 87,617 |
| Jul 12, 2024 | 1.74 | 1.74 | 1.61 | 1.63 | 1.63 | -0.61% | 68,744 |
| Jul 11, 2024 | 1.58 | 1.66 | 1.56 | 1.64 | 1.64 | 1.23% | 37,812 |
| Jul 10, 2024 | 1.69 | 1.69 | 1.58 | 1.62 | 1.62 | -2.99% | 39,612 |
| Jul 9, 2024 | 1.60 | 1.75 | 1.52 | 1.67 | 1.67 | 6.37% | 121,940 |
| Jul 8, 2024 | 1.60 | 1.67 | 1.53 | 1.57 | 1.57 | -4.27% | 82,558 |
| Jul 5, 2024 | 1.63 | 1.67 | 1.52 | 1.64 | 1.64 | 0.61% | 65,604 |
| Jul 3, 2024 | 1.74 | 1.74 | 1.61 | 1.63 | 1.63 | -5.78% | 47,378 |
| Jul 2, 2024 | 1.68 | 1.75 | 1.66 | 1.73 | 1.73 | 1.17% | 62,974 |