NasdaqGS - Delayed Quote USD

InflaRx N.V. (IFRX)

1.3300 -0.0600 (-4.32%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.4100 1.4290 1.2800 1.3300 1.3300 169,300
Apr 25, 2024 1.3600 1.4100 1.2600 1.3900 1.3900 146,100
Apr 24, 2024 1.3700 1.4500 1.3300 1.3600 1.3600 71,500
Apr 23, 2024 1.3700 1.4600 1.3200 1.3600 1.3600 97,200
Apr 22, 2024 1.3500 1.4100 1.3100 1.3700 1.3700 116,400
Apr 19, 2024 1.2700 1.3800 1.2700 1.3500 1.3500 136,100
Apr 18, 2024 1.2600 1.4200 1.2500 1.2600 1.2600 120,600
Apr 17, 2024 1.3300 1.3380 1.2400 1.2650 1.2650 274,100
Apr 16, 2024 1.3800 1.4100 1.2500 1.3100 1.3100 178,100
Apr 15, 2024 1.5000 1.5000 1.3700 1.3900 1.3900 145,900
Apr 12, 2024 1.5400 1.5500 1.4500 1.5000 1.5000 223,600
Apr 11, 2024 1.6000 1.6500 1.5100 1.5400 1.5400 114,600
Apr 10, 2024 1.5400 1.6600 1.5100 1.5200 1.5200 933,800
Apr 9, 2024 1.5300 1.6600 1.4600 1.6200 1.6200 453,700
Apr 8, 2024 1.5900 1.6400 1.5100 1.5200 1.5200 80,600
Apr 5, 2024 1.5600 1.6800 1.5000 1.5500 1.5500 365,200
Apr 4, 2024 1.5500 1.5960 1.5000 1.5600 1.5600 140,100
Apr 3, 2024 1.5400 1.6600 1.5200 1.5500 1.5500 221,900
Apr 2, 2024 1.5200 1.5800 1.5100 1.5400 1.5400 56,300
Apr 1, 2024 1.5500 1.5950 1.5100 1.5200 1.5200 49,900
Mar 28, 2024 1.5650 1.5720 1.5100 1.5400 1.5400 317,800
Mar 27, 2024 1.5200 1.6000 1.5200 1.5400 1.5400 190,100
Mar 26, 2024 1.5400 1.6000 1.5200 1.5400 1.5400 96,000
Mar 25, 2024 1.5000 1.6100 1.5000 1.5400 1.5400 147,200
Mar 22, 2024 1.5300 1.5900 1.4900 1.4900 1.4900 396,600
Mar 21, 2024 1.4300 1.7000 1.4000 1.5400 1.5400 624,700
Mar 20, 2024 1.6900 1.7500 1.6400 1.6900 1.6900 239,500
Mar 19, 2024 1.5800 1.8200 1.5350 1.6900 1.6900 255,300
Mar 18, 2024 1.5500 1.5700 1.5000 1.5000 1.5000 150,300
Mar 15, 2024 1.5000 1.6150 1.4900 1.5800 1.5800 123,800
Mar 14, 2024 1.5600 1.5700 1.4800 1.5200 1.5200 91,800
Mar 13, 2024 1.5600 1.6200 1.5600 1.5800 1.5800 68,300
Mar 12, 2024 1.6500 1.6890 1.5600 1.5700 1.5700 120,600
Mar 11, 2024 1.6100 1.7200 1.5700 1.6200 1.6200 172,200
Mar 8, 2024 1.6600 1.7400 1.6200 1.6200 1.6200 53,100
Mar 7, 2024 1.7100 1.7600 1.6400 1.6600 1.6600 142,800
Mar 6, 2024 1.7500 1.8400 1.7200 1.7400 1.7400 191,900
Mar 5, 2024 1.7300 1.8200 1.7200 1.7900 1.7900 98,400
Mar 4, 2024 1.7100 1.9000 1.6710 1.7700 1.7700 341,100
Mar 1, 2024 1.8000 1.8800 1.7000 1.7500 1.7500 367,500
Feb 29, 2024 1.7100 1.9200 1.7100 1.7800 1.7800 263,200
Feb 28, 2024 1.6300 1.7600 1.5700 1.7400 1.7400 376,500
Feb 27, 2024 1.4800 1.7390 1.4800 1.6500 1.6500 1,003,200
Feb 26, 2024 1.5300 1.5500 1.4900 1.5000 1.5000 236,500
Feb 23, 2024 1.4700 1.5400 1.4000 1.5100 1.5100 456,400
Feb 22, 2024 1.5500 1.5500 1.4600 1.4700 1.4700 227,500
Feb 21, 2024 1.5500 1.5500 1.4900 1.5100 1.5100 93,500
Feb 20, 2024 1.5300 1.5700 1.5000 1.5300 1.5300 111,600
Feb 16, 2024 1.5600 1.5800 1.5100 1.5500 1.5500 465,100
Feb 15, 2024 1.4900 1.6000 1.4800 1.5400 1.5400 174,500
Feb 14, 2024 1.6000 1.6200 1.4700 1.4700 1.4700 647,900
Feb 13, 2024 1.5900 1.7050 1.5600 1.5800 1.5800 278,900
Feb 12, 2024 1.5400 1.7200 1.5400 1.6500 1.6500 842,200
Feb 9, 2024 1.6200 1.6500 1.5180 1.5200 1.5200 126,800
Feb 8, 2024 1.6000 1.7000 1.5700 1.5800 1.5800 201,200
Feb 7, 2024 1.7000 1.7000 1.5700 1.5700 1.5700 74,200
Feb 6, 2024 1.5700 1.6500 1.5700 1.6400 1.6400 56,500
Feb 5, 2024 1.6200 1.6280 1.5700 1.5900 1.5900 41,800
Feb 2, 2024 1.7000 1.7200 1.6200 1.6200 1.6200 49,600
Feb 1, 2024 1.6500 1.7600 1.6320 1.7000 1.7000 90,500
Jan 31, 2024 1.6500 1.7100 1.6100 1.6200 1.6200 36,800
Jan 30, 2024 1.7400 1.7400 1.6400 1.6500 1.6500 49,600
Jan 29, 2024 1.5600 1.7400 1.5600 1.7200 1.7200 118,700
Jan 26, 2024 1.5300 1.6200 1.4500 1.5400 1.5400 129,000
Jan 25, 2024 1.6800 1.6800 1.5000 1.5000 1.5000 195,300
Jan 24, 2024 1.7100 1.7570 1.6000 1.6000 1.6000 151,100
Jan 23, 2024 1.6500 1.7600 1.6500 1.7200 1.7200 128,400
Jan 22, 2024 1.6000 1.6650 1.6000 1.6500 1.6500 41,600
Jan 19, 2024 1.5600 1.6700 1.5600 1.6000 1.6000 112,300
Jan 18, 2024 1.6100 1.6200 1.5700 1.6000 1.6000 45,500
Jan 17, 2024 1.6300 1.6400 1.5500 1.6200 1.6200 114,800
Jan 16, 2024 1.7300 1.7400 1.6400 1.6500 1.6500 103,200
Jan 12, 2024 1.7600 1.8420 1.6700 1.7300 1.7300 186,700
Jan 11, 2024 1.9500 1.9600 1.7400 1.7500 1.7500 514,500
Jan 10, 2024 2.0600 2.1000 1.9300 1.9900 1.9900 442,300
Jan 9, 2024 1.9300 2.0700 1.8100 2.0300 2.0300 661,100
Jan 8, 2024 1.8000 1.9120 1.7200 1.9000 1.9000 413,700
Jan 5, 2024 1.8500 1.8500 1.7000 1.7900 1.7900 403,700
Jan 4, 2024 1.6900 1.8500 1.6550 1.8300 1.8300 1,035,100
Jan 3, 2024 1.6400 1.6400 1.5800 1.6000 1.6000 70,400
Jan 2, 2024 1.6400 1.7300 1.6300 1.6400 1.6400 126,200
Dec 29, 2023 1.6500 1.7100 1.5550 1.6300 1.6300 239,000
Dec 28, 2023 1.8500 1.8500 1.6500 1.6600 1.6600 336,000
Dec 27, 2023 1.6600 1.8400 1.6500 1.8100 1.8100 376,400
Dec 26, 2023 1.7500 1.7600 1.6800 1.6900 1.6900 158,700
Dec 22, 2023 1.4500 1.7700 1.4500 1.7100 1.7100 573,400
Dec 21, 2023 1.5400 1.5400 1.4300 1.4800 1.4800 358,800
Dec 20, 2023 1.4200 1.5400 1.3900 1.4900 1.4900 406,100
Dec 19, 2023 1.4000 1.4800 1.4000 1.4500 1.4500 255,400
Dec 18, 2023 1.3200 1.4250 1.3000 1.4100 1.4100 373,400
Dec 15, 2023 1.4000 1.4100 1.3100 1.3100 1.3100 382,400
Dec 14, 2023 1.4100 1.4400 1.3550 1.3700 1.3700 363,600
Dec 13, 2023 1.4200 1.4400 1.3800 1.4000 1.4000 383,300
Dec 12, 2023 1.3700 1.5000 1.3700 1.4200 1.4200 318,300
Dec 11, 2023 1.4000 1.4400 1.3840 1.4000 1.4000 250,600
Dec 8, 2023 1.3700 1.5000 1.3500 1.4400 1.4400 272,300
Dec 7, 2023 1.4700 1.4800 1.3200 1.4000 1.4000 379,900
Dec 6, 2023 1.3900 1.5500 1.3700 1.5000 1.5000 392,900
Dec 5, 2023 1.4000 1.4500 1.3500 1.4000 1.4000 120,500
Dec 4, 2023 1.3500 1.4400 1.3000 1.4100 1.4100 137,300
Dec 1, 2023 1.3800 1.3900 1.3200 1.3500 1.3500 160,300
Nov 30, 2023 1.3300 1.3500 1.2800 1.3500 1.3500 161,200
Nov 29, 2023 1.3800 1.4400 1.2100 1.2500 1.2500 348,600
Nov 28, 2023 1.3600 1.4200 1.3600 1.3700 1.3700 131,200
Nov 27, 2023 1.4300 1.6000 1.3700 1.4000 1.4000 226,800
Nov 24, 2023 1.4300 1.4700 1.4050 1.4500 1.4500 85,600
Nov 22, 2023 1.4500 1.4650 1.4200 1.4300 1.4300 88,700
Nov 21, 2023 1.5300 1.5300 1.3500 1.4600 1.4600 85,500
Nov 20, 2023 1.5400 1.5600 1.4700 1.5200 1.5200 270,200
Nov 17, 2023 1.4700 1.5000 1.4400 1.4900 1.4900 157,500
Nov 16, 2023 1.4200 1.4800 1.3900 1.4500 1.4500 222,000
Nov 15, 2023 1.4700 1.5100 1.4200 1.4500 1.4500 262,300
Nov 14, 2023 1.2900 1.5400 1.2900 1.5000 1.5000 469,400
Nov 13, 2023 1.2600 1.3200 1.2000 1.3000 1.3000 243,500
Nov 10, 2023 1.3600 1.3600 1.1400 1.2800 1.2800 494,400
Nov 9, 2023 1.4200 1.4400 1.2900 1.3200 1.3200 315,400
Nov 8, 2023 1.4700 1.5100 1.3800 1.4200 1.4200 362,100
Nov 7, 2023 1.3600 1.5400 1.3600 1.4800 1.4800 762,500
Nov 6, 2023 1.3800 1.4250 1.2700 1.3700 1.3700 969,300
Nov 3, 2023 1.5500 1.5800 1.3500 1.3800 1.3800 6,769,300
Nov 2, 2023 1.6200 1.6300 1.3400 1.4000 1.4000 998,800
Nov 1, 2023 1.7100 1.7200 1.4500 1.6200 1.6200 485,900
Oct 31, 2023 1.7500 1.7500 1.5300 1.6900 1.6900 374,000
Oct 30, 2023 1.7300 1.7700 1.6500 1.7000 1.7000 264,300
Oct 27, 2023 1.6800 1.7600 1.6700 1.7200 1.7200 329,900
Oct 26, 2023 1.8200 1.8600 1.7000 1.7000 1.7000 213,500
Oct 25, 2023 1.7900 1.9300 1.7200 1.7400 1.7400 338,900
Oct 24, 2023 1.8500 1.8900 1.6800 1.7800 1.7800 351,400
Oct 23, 2023 2.0000 2.0100 1.8500 1.8500 1.8500 209,200
Oct 20, 2023 2.0400 2.1400 1.9300 2.0000 2.0000 226,100
Oct 19, 2023 2.2500 2.3500 2.0200 2.0800 2.0800 211,200
Oct 18, 2023 2.1900 2.4600 2.1500 2.1800 2.1800 164,300
Oct 17, 2023 2.1500 2.2750 2.1500 2.1900 2.1900 135,400
Oct 16, 2023 2.3400 2.4050 2.1600 2.1900 2.1900 241,600
Oct 13, 2023 2.4800 2.6400 2.3000 2.3400 2.3400 118,200
Oct 12, 2023 2.5700 2.6000 2.3700 2.4400 2.4400 166,800
Oct 11, 2023 2.7900 2.7900 2.5600 2.5600 2.5600 60,600
Oct 10, 2023 2.7400 2.7700 2.7000 2.7500 2.7500 28,500
Oct 9, 2023 2.6090 2.7900 2.6000 2.7000 2.7000 27,200
Oct 6, 2023 2.5200 2.6960 2.4600 2.6100 2.6100 56,400
Oct 5, 2023 2.5400 2.6100 2.3800 2.5800 2.5800 147,100
Oct 4, 2023 2.5500 2.6230 2.3600 2.5000 2.5000 239,700
Oct 3, 2023 2.7000 2.8000 2.5000 2.6100 2.6100 195,000
Oct 2, 2023 2.9800 3.0800 2.5800 2.6250 2.6250 225,900
Sep 29, 2023 3.0000 3.0500 2.9300 2.9800 2.9800 33,600
Sep 28, 2023 2.7200 2.9800 2.6600 2.9500 2.9500 155,500
Sep 27, 2023 2.9000 2.9500 2.5800 2.6600 2.6600 417,500
Sep 26, 2023 3.0300 3.0620 2.8800 2.9000 2.9000 213,900
Sep 25, 2023 3.0100 3.1200 3.0000 3.0600 3.0600 128,900
Sep 22, 2023 3.2000 3.2400 3.0600 3.1100 3.1100 110,100
Sep 21, 2023 3.3600 3.4100 3.1000 3.1100 3.1100 191,100
Sep 20, 2023 3.5000 3.5300 3.3500 3.3500 3.3500 128,500
Sep 19, 2023 3.5000 3.6600 3.3510 3.5400 3.5400 80,000
Sep 18, 2023 3.7700 3.7700 3.5200 3.5400 3.5400 91,500
Sep 15, 2023 3.8200 3.8400 3.7300 3.7800 3.7800 66,700
Sep 14, 2023 3.9300 4.0000 3.8300 3.8600 3.8600 72,900
Sep 13, 2023 3.9800 4.0900 3.8200 3.8900 3.8900 53,500
Sep 12, 2023 4.0000 4.0200 3.9000 3.9800 3.9800 66,100
Sep 11, 2023 4.0300 4.1400 3.8800 4.0000 4.0000 88,500
Sep 8, 2023 3.9200 4.1500 3.8300 3.8700 3.8700 51,900
Sep 7, 2023 4.1200 4.1800 3.9000 3.9200 3.9200 39,100
Sep 6, 2023 4.0400 4.2400 4.0000 4.1300 4.1300 26,100
Sep 5, 2023 3.9800 4.3000 3.8310 4.0700 4.0700 127,400
Sep 1, 2023 4.0100 4.2000 3.8810 4.1500 4.1500 196,900
Aug 31, 2023 4.0200 4.0650 3.8300 3.9500 3.9500 136,500
Aug 30, 2023 4.0000 4.1100 3.8500 4.1100 4.1100 200,700
Aug 29, 2023 3.9000 3.9500 3.7200 3.7400 3.7400 93,500
Aug 28, 2023 3.8400 3.9200 3.6700 3.9200 3.9200 92,900
Aug 25, 2023 3.8500 3.8500 3.6100 3.6600 3.6600 44,200
Aug 24, 2023 3.8400 3.9750 3.7500 3.8300 3.8300 122,500
Aug 23, 2023 3.6800 3.8700 3.6200 3.7600 3.7600 118,000
Aug 22, 2023 3.4500 3.7300 3.4500 3.6600 3.6600 78,900
Aug 21, 2023 3.6400 3.6820 3.4300 3.4300 3.4300 115,700
Aug 18, 2023 3.7400 3.7400 3.4400 3.6400 3.6400 70,500
Aug 17, 2023 3.4300 3.8600 3.3100 3.7900 3.7900 215,800
Aug 16, 2023 3.4100 3.5100 3.2900 3.3800 3.3800 188,900
Aug 15, 2023 3.5400 3.6200 3.4300 3.4500 3.4500 99,100
Aug 14, 2023 3.7900 3.8200 3.4400 3.6500 3.6500 177,100
Aug 11, 2023 4.0000 4.0400 3.6600 3.7800 3.7800 267,400
Aug 10, 2023 2.8100 4.1500 2.7800 4.0000 4.0000 2,206,200
Aug 9, 2023 3.5600 3.6600 3.5600 3.6500 3.6500 73,800
Aug 8, 2023 3.5900 3.6700 3.5100 3.5700 3.5700 106,200
Aug 7, 2023 3.7300 3.7800 3.3800 3.5700 3.5700 162,100
Aug 4, 2023 4.0100 4.0500 3.6900 3.7350 3.7350 454,200
Aug 3, 2023 4.1600 4.2800 4.0700 4.1000 4.1000 89,400
Aug 2, 2023 4.1900 4.2700 3.6500 4.1300 4.1300 238,600
Aug 1, 2023 4.1200 4.1800 4.0600 4.1800 4.1800 78,300
Jul 31, 2023 4.0700 4.2200 4.0700 4.1900 4.1900 79,000
Jul 28, 2023 4.0500 4.1200 4.0100 4.0900 4.0900 94,500
Jul 27, 2023 4.0400 4.1000 3.9200 4.0700 4.0700 161,000
Jul 26, 2023 4.0000 4.0800 3.9400 4.0700 4.0700 99,400
Jul 25, 2023 4.1000 4.1300 3.9400 3.9600 3.9600 265,700
Jul 24, 2023 4.1700 4.2000 4.0900 4.1400 4.1400 170,700
Jul 21, 2023 4.1000 4.2500 4.0000 4.2200 4.2200 253,200
Jul 20, 2023 4.1600 4.1600 3.9900 4.0800 4.0800 65,800
Jul 19, 2023 4.0300 4.1200 3.9500 3.9900 3.9900 237,300
Jul 18, 2023 4.0800 4.2000 4.0000 4.0300 4.0300 115,900
Jul 17, 2023 4.1600 4.2100 4.0400 4.0500 4.0500 109,800
Jul 14, 2023 4.3300 4.3300 4.1000 4.1500 4.1500 222,100
Jul 13, 2023 4.0500 4.3500 4.0500 4.3300 4.3300 91,400
Jul 12, 2023 4.2000 4.3500 4.0800 4.1300 4.1300 81,700
Jul 11, 2023 4.3500 4.3500 4.1500 4.1800 4.1800 223,200
Jul 10, 2023 4.0200 4.3000 3.9500 4.3000 4.3000 318,700
Jul 7, 2023 3.9300 4.0200 3.8200 3.8900 3.8900 257,800
Jul 6, 2023 4.1300 4.1300 3.8800 3.9000 3.9000 449,200
Jul 5, 2023 4.3200 4.3500 4.1500 4.1800 4.1800 208,600
Jul 3, 2023 4.4200 4.5000 4.3100 4.3200 4.3200 154,100
Jun 30, 2023 4.4500 4.5500 4.3500 4.4600 4.4600 107,800
Jun 29, 2023 4.4800 4.5800 4.4100 4.4400 4.4400 110,100
Jun 28, 2023 4.4300 4.6100 4.4100 4.5400 4.5400 105,900
Jun 27, 2023 4.5000 4.5000 4.3300 4.4500 4.4500 129,200
Jun 26, 2023 4.5500 4.6200 4.4300 4.5200 4.5200 139,400
Jun 23, 2023 4.5000 4.6070 4.4400 4.5700 4.5700 309,400
Jun 22, 2023 4.4900 4.5500 4.4000 4.5200 4.5200 250,900
Jun 21, 2023 4.7000 4.7000 4.4800 4.5000 4.5000 326,300
Jun 20, 2023 4.6500 4.6500 4.3900 4.5000 4.5000 279,500
Jun 16, 2023 4.4500 4.6700 4.3500 4.6500 4.6500 253,100
Jun 15, 2023 4.4600 4.6100 4.2800 4.4500 4.4500 243,500
Jun 14, 2023 4.6600 4.6600 4.3900 4.5000 4.5000 239,700
Jun 13, 2023 4.4500 4.5700 4.3080 4.5700 4.5700 206,000
Jun 12, 2023 4.1100 4.4700 4.0500 4.4600 4.4600 339,100
Jun 9, 2023 4.0400 4.1900 4.0100 4.1600 4.1600 175,400
Jun 8, 2023 4.1200 4.1500 4.0000 4.0050 4.0050 286,400
Jun 7, 2023 4.1600 4.3100 4.0850 4.1200 4.1200 371,500
Jun 6, 2023 4.1700 4.2200 4.0700 4.2100 4.2100 170,800
Jun 5, 2023 4.2200 4.2700 4.1000 4.1500 4.1500 183,200
Jun 2, 2023 4.3000 4.3700 4.0900 4.2100 4.2100 283,700
Jun 1, 2023 4.1700 4.3370 4.1700 4.3100 4.3100 333,100
May 31, 2023 4.1000 4.2450 4.0600 4.1900 4.1900 249,700
May 30, 2023 4.1700 4.2100 4.1000 4.1500 4.1500 164,700
May 26, 2023 4.1000 4.2000 4.0300 4.1600 4.1600 416,600
May 25, 2023 4.2400 4.2500 4.0900 4.1000 4.1000 223,900
May 24, 2023 4.2200 4.2800 4.1400 4.2100 4.2100 291,700
May 23, 2023 4.5400 4.5400 4.2600 4.3400 4.3400 308,200
May 22, 2023 4.5800 4.6300 4.3700 4.5300 4.5300 461,900
May 19, 2023 4.3900 4.5700 4.3900 4.5700 4.5700 218,100
May 18, 2023 4.7500 4.7930 4.3600 4.3700 4.3700 399,000
May 17, 2023 4.9000 4.9200 4.7500 4.7500 4.7500 155,900
May 16, 2023 4.9700 5.0500 4.5800 4.8900 4.8900 391,300
May 15, 2023 5.1500 5.2000 4.8300 4.8400 4.8400 290,800
May 12, 2023 4.9200 5.1000 4.7500 5.1000 5.1000 430,200
May 11, 2023 4.5700 4.9300 4.3500 4.9000 4.9000 589,200
May 10, 2023 4.3000 4.5600 4.1100 4.5600 4.5600 482,600
May 9, 2023 4.0800 4.3600 3.9500 4.2800 4.2800 708,600
May 8, 2023 4.4000 4.5000 4.1000 4.1000 4.1000 498,700
May 5, 2023 4.5600 4.7100 4.3600 4.3800 4.3800 223,600
May 4, 2023 4.5700 4.5700 4.2600 4.4900 4.4900 286,300
May 3, 2023 4.8200 4.8200 4.5100 4.5400 4.5400 209,800
May 2, 2023 5.1000 5.1500 4.5800 4.6700 4.6700 409,600
May 1, 2023 4.9100 5.2000 4.8600 5.1100 5.1100 501,800
Apr 28, 2023 4.6300 4.9900 4.5800 4.8700 4.8700 406,200
Apr 27, 2023 4.6300 4.7100 4.4600 4.6500 4.6500 345,300

Related Tickers

CMMB Chemomab Therapeutics Ltd.
0.6399
-2.90%
 
MIRM Mirum Pharmaceuticals, Inc.
24.46
-0.12%
 
ZYME Zymeworks Inc.
8.26
+1.85%
 
ORMP Oramed Pharmaceuticals Inc.
2.4600
+6.96%
 
ACHL Achilles Therapeutics plc
0.7600
-2.69%
 
GLTO Galecto, Inc.
0.7048
+5.62%
 
APVO Aptevo Therapeutics Inc.
0.7061
+3.84%
 
NEXI NexImmune, Inc.
3.3700
-1.17%
 
GBIO Generation Bio Co.
2.9000
-3.65%
 
PYPD PolyPid Ltd.
4.7525
+4.45%