Skip to main content
InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
2.240
+0.110 (5.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

InflaRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.082.292.082.242.245.16%88,739
Dec 19, 20242.182.181.932.132.13-1.39%246,848
Dec 18, 20242.232.252.112.162.16-2.70%203,505
Dec 17, 20242.312.362.132.222.22-3.90%416,845
Dec 16, 20242.372.372.202.312.31-2.12%379,668
Dec 13, 20242.282.472.252.362.362.16%498,034
Dec 12, 20242.492.502.262.312.31-7.97%494,865
Dec 11, 20242.512.742.462.512.510.40%480,726
Dec 10, 20242.572.652.422.502.50-2.72%417,888
Dec 9, 20242.622.752.532.572.57-1.91%525,818
Dec 6, 20242.492.822.452.622.626.50%1,035,825
Dec 5, 20242.332.492.212.462.463.80%485,561
Dec 4, 20242.252.432.202.372.375.33%433,839
Dec 3, 20242.402.482.002.252.25-5.86%354,744
Dec 2, 20242.482.542.352.392.39-2.85%161,159
Nov 29, 20242.442.572.372.462.462.50%187,150
Nov 27, 20242.172.442.172.402.409.09%376,362
Nov 26, 20242.142.382.072.202.203.77%474,753
Nov 25, 20242.052.222.012.122.121.92%436,158
Nov 22, 20242.042.252.022.082.080.97%333,154
Nov 21, 20242.052.141.972.062.060.98%312,815
Nov 20, 20242.002.151.892.042.046.25%370,306
Nov 19, 20241.682.151.651.921.9210.34%492,628
Nov 18, 20241.942.021.511.741.74-10.77%439,049
Nov 15, 20242.182.371.871.951.95-3.94%723,021
Nov 14, 20241.732.441.722.032.0318.71%2,077,915
Nov 13, 20241.561.711.541.711.7113.25%176,499
Nov 12, 20241.541.571.501.511.51-1.31%108,319
Nov 11, 20241.531.581.501.531.53-1.92%136,536
Nov 8, 20241.521.581.501.561.563.31%55,243
Nov 7, 20241.541.551.481.511.51-1.31%95,962
Nov 6, 20241.601.601.511.531.53-4.38%138,959
Nov 5, 20241.531.601.521.601.602.56%63,867
Nov 4, 20241.561.601.541.561.56-1.27%32,037
Nov 1, 20241.531.601.521.581.581.94%56,157
Oct 31, 20241.591.601.491.551.55-1.27%88,059
Oct 30, 20241.561.601.561.571.570.32%23,600
Oct 29, 20241.641.641.501.571.57-0.32%47,585
Oct 28, 20241.621.621.541.571.57-35,124
Oct 25, 20241.591.711.561.571.57-1.88%72,714
Oct 24, 20241.521.601.501.601.607.38%100,358
Oct 23, 20241.511.541.481.491.49-3.25%47,817
Oct 22, 20241.541.571.451.541.540.65%49,884
Oct 21, 20241.561.581.451.531.53-3.77%37,067
Oct 18, 20241.541.591.531.591.592.58%18,410
Oct 17, 20241.531.601.511.551.552.65%86,328
Oct 16, 20241.481.531.431.511.512.03%938,842
Oct 15, 20241.511.551.461.481.48-1.33%63,205
Oct 14, 20241.491.511.431.501.50-0.66%55,445
Oct 11, 20241.471.521.471.511.513.42%17,210
Oct 10, 20241.491.521.461.461.46-1.35%48,476
Oct 9, 20241.511.521.481.481.48-1.33%21,082
Oct 8, 20241.511.521.481.501.50-1.96%25,187
Oct 7, 20241.581.581.481.531.53-1.92%50,598
Oct 4, 20241.531.581.531.561.56-40,500
Oct 3, 20241.501.561.471.561.561.96%53,082
Oct 2, 20241.501.541.381.531.531.32%59,174
Oct 1, 20241.541.551.501.511.51-1.31%60,344
Sep 30, 20241.551.561.521.531.53-2.55%53,409
Sep 27, 20241.581.591.541.571.571.95%52,730
Sep 26, 20241.531.581.521.541.541.32%45,940
Sep 25, 20241.571.571.501.521.52-1.30%46,477
Sep 24, 20241.461.561.461.541.544.05%31,768
Sep 23, 20241.571.571.461.481.48-4.52%36,727
Sep 20, 20241.501.601.481.551.551.97%41,462
Sep 19, 20241.461.571.431.521.524.83%88,514
Sep 18, 20241.401.461.401.451.450.69%28,877
Sep 17, 20241.431.461.421.441.44-0.69%24,680
Sep 16, 20241.431.461.421.451.451.40%83,008
Sep 13, 20241.421.501.371.431.43-0.69%57,313
Sep 12, 20241.491.491.381.441.44-1.37%89,591
Sep 11, 20241.441.491.361.461.46-0.68%116,324
Sep 10, 20241.511.521.421.471.47-3.92%109,171
Sep 9, 20241.501.541.501.531.530.66%26,396
Sep 6, 20241.581.581.451.521.52-3.18%93,948
Sep 5, 20241.551.601.531.571.570.96%84,784
Sep 4, 20241.601.611.531.561.56-3.42%55,680
Sep 3, 20241.561.651.551.611.611.26%57,793
Aug 30, 20241.651.671.551.591.59-4.22%44,563
Aug 29, 20241.611.671.601.661.663.11%90,543
Aug 28, 20241.611.661.571.611.61-1.23%46,313
Aug 27, 20241.551.691.551.631.631.87%106,661
Aug 26, 20241.601.621.561.601.601.27%59,025
Aug 23, 20241.491.591.431.581.584.64%79,275
Aug 22, 20241.431.511.401.511.517.09%83,245
Aug 21, 20241.491.511.401.411.41-4.08%64,200
Aug 20, 20241.411.491.391.471.476.52%81,232
Aug 19, 20241.381.411.341.381.38-66,987
Aug 16, 20241.371.401.271.381.382.22%80,616
Aug 15, 20241.361.411.231.351.35-91,971
Aug 14, 20241.381.401.341.351.35-2.17%29,365
Aug 13, 20241.391.401.341.381.381.47%29,497
Aug 12, 20241.401.401.331.361.36-1.45%52,309
Aug 9, 20241.441.441.361.381.382.99%65,990
Aug 8, 20241.381.471.341.341.34-4.96%37,622
Aug 7, 20241.481.491.381.411.41-2.08%59,573
Aug 6, 20241.391.461.351.441.444.35%47,244
Aug 5, 20241.401.481.351.381.38-6.12%45,827
Aug 2, 20241.481.541.411.471.47-3.29%64,605
Aug 1, 20241.561.561.481.521.521.33%47,690