InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
1.540
+0.020 (1.32%)
At close: Sep 26, 2024, 4:00 PM
1.600
+0.060 (3.89%)
After-hours: Sep 26, 2024, 5:17 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 1.75 | 1.77 | 1.62 | 1.71 | 1.71 | -1.72% | 79,917 |
| Jun 28, 2024 | 1.65 | 1.74 | 1.62 | 1.74 | 1.74 | 4.19% | 134,906 |
| Jun 27, 2024 | 1.57 | 1.69 | 1.55 | 1.67 | 1.67 | 4.37% | 120,178 |
| Jun 26, 2024 | 1.59 | 1.64 | 1.56 | 1.60 | 1.60 | -1.23% | 71,288 |
| Jun 25, 2024 | 1.69 | 1.76 | 1.60 | 1.62 | 1.62 | -2.99% | 108,271 |
| Jun 24, 2024 | 1.58 | 1.76 | 1.50 | 1.67 | 1.67 | 8.44% | 227,160 |
| Jun 21, 2024 | 1.45 | 1.56 | 1.45 | 1.54 | 1.54 | 4.05% | 39,677 |
| Jun 20, 2024 | 1.43 | 1.54 | 1.43 | 1.48 | 1.48 | 1.37% | 49,069 |
| Jun 18, 2024 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -3.31% | 28,846 |
| Jun 17, 2024 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | -3.21% | 57,620 |
| Jun 14, 2024 | 1.48 | 1.60 | 1.48 | 1.56 | 1.56 | 2.63% | 107,826 |
| Jun 13, 2024 | 1.57 | 1.58 | 1.48 | 1.52 | 1.52 | -4.40% | 155,083 |
| Jun 12, 2024 | 1.59 | 1.59 | 1.49 | 1.59 | 1.59 | 1.92% | 90,719 |
| Jun 11, 2024 | 1.54 | 1.58 | 1.49 | 1.56 | 1.56 | -1.27% | 31,703 |
| Jun 10, 2024 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | -1.86% | 32,359 |
| Jun 7, 2024 | 1.58 | 1.71 | 1.51 | 1.61 | 1.61 | - | 127,779 |
| Jun 6, 2024 | 1.64 | 1.84 | 1.56 | 1.61 | 1.61 | 1.90% | 475,985 |
| Jun 5, 2024 | 1.58 | 1.58 | 1.45 | 1.58 | 1.58 | - | 95,521 |
| Jun 4, 2024 | 1.56 | 1.68 | 1.51 | 1.58 | 1.58 | - | 197,190 |
| Jun 3, 2024 | 1.45 | 1.60 | 1.42 | 1.58 | 1.58 | 10.49% | 278,577 |
| May 31, 2024 | 1.47 | 1.47 | 1.37 | 1.43 | 1.43 | - | 298,879 |
| May 30, 2024 | 1.48 | 1.48 | 1.38 | 1.43 | 1.43 | -2.05% | 276,209 |
| May 29, 2024 | 1.45 | 1.53 | 1.41 | 1.46 | 1.46 | - | 262,919 |
| May 28, 2024 | 1.45 | 1.49 | 1.40 | 1.46 | 1.46 | 1.39% | 192,536 |
| May 24, 2024 | 1.49 | 1.51 | 1.43 | 1.44 | 1.44 | -2.70% | 209,759 |
| May 23, 2024 | 1.60 | 1.63 | 1.45 | 1.48 | 1.48 | -9.20% | 263,047 |
| May 22, 2024 | 1.58 | 1.72 | 1.54 | 1.63 | 1.63 | 7.24% | 388,048 |
| May 21, 2024 | 1.53 | 1.56 | 1.46 | 1.52 | 1.52 | -1.30% | 250,303 |
| May 20, 2024 | 1.59 | 1.68 | 1.52 | 1.54 | 1.54 | -5.52% | 158,298 |
| May 17, 2024 | 1.46 | 1.65 | 1.42 | 1.63 | 1.63 | 12.41% | 484,006 |
| May 16, 2024 | 1.42 | 1.49 | 1.40 | 1.45 | 1.45 | 3.57% | 52,356 |
| May 15, 2024 | 1.45 | 1.48 | 1.35 | 1.40 | 1.40 | -2.10% | 82,515 |
| May 14, 2024 | 1.30 | 1.47 | 1.30 | 1.43 | 1.43 | 14.40% | 300,648 |
| May 13, 2024 | 1.19 | 1.35 | 1.19 | 1.25 | 1.25 | 5.93% | 145,253 |
| May 10, 2024 | 1.20 | 1.25 | 1.17 | 1.18 | 1.18 | -1.67% | 226,429 |
| May 9, 2024 | 1.30 | 1.30 | 1.18 | 1.20 | 1.20 | - | 306,652 |
| May 8, 2024 | 1.23 | 1.29 | 1.17 | 1.20 | 1.20 | -3.23% | 264,912 |
| May 7, 2024 | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -4.25% | 187,160 |
| May 6, 2024 | 1.39 | 1.41 | 1.28 | 1.30 | 1.30 | -6.16% | 236,410 |
| May 3, 2024 | 1.38 | 1.45 | 1.28 | 1.38 | 1.38 | - | 179,383 |