IFRX - InflaRx N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20192.36002.58002.27002.54002.5400633,500
Oct 14, 20192.33002.38002.25002.34002.3400145,600
Oct 11, 20192.35002.44002.30002.32002.3200257,100
Oct 10, 20192.30002.36002.25902.34002.3400160,500
Oct 09, 20192.40002.40002.26402.29002.2900241,200
Oct 08, 20192.27002.36602.17002.31002.3100360,200
Oct 07, 20192.32002.40002.23002.27002.2700268,900
Oct 04, 20192.37002.42002.32002.35002.3500163,400
Oct 03, 20192.32002.40002.26002.37002.3700118,800
Oct 02, 20192.33002.39002.21602.33002.3300437,600
Oct 01, 20192.49002.54002.35002.37002.3700471,300
Sep 30, 20192.52002.54002.43002.47002.4700383,500
Sep 27, 20192.57002.68002.51002.53002.5300291,400
Sep 26, 20192.64002.71002.53502.59002.5900239,000
Sep 25, 20192.67002.71002.59002.67002.6700338,800
Sep 24, 20192.82002.85002.66002.67002.6700465,700
Sep 23, 20192.90002.91002.80002.81002.8100149,300
Sep 20, 20192.86002.92002.79002.90002.9000314,300
Sep 19, 20192.91002.92002.80002.86002.8600268,700
Sep 18, 20192.92002.92002.77002.90002.9000555,900
Sep 17, 20193.08003.08002.91002.91002.9100233,400
Sep 16, 20193.04003.12003.02003.08003.0800229,800
Sep 13, 20193.03003.09002.95003.02003.0200281,300
Sep 12, 20193.09003.14002.96003.02003.0200311,700
Sep 11, 20193.10003.19003.04003.09003.0900378,400
Sep 10, 20192.95003.12002.90003.05003.0500605,200
Sep 09, 20192.95002.96002.88002.93002.9300129,400
Sep 06, 20192.83003.02002.77002.93002.9300717,800
Sep 05, 20192.88002.90002.76002.77002.7700490,800
Sep 04, 20192.87002.96002.80002.87002.8700469,100
Sep 03, 20192.79002.91002.75002.82002.8200419,800
Aug 30, 20192.86002.90002.76002.84002.8400259,300
Aug 29, 20192.77002.90002.70002.87002.8700536,500
Aug 28, 20192.66002.88002.61002.79002.79001,088,600
Aug 27, 20192.72002.75002.62002.64002.6400237,600
Aug 26, 20192.69002.74002.62502.68002.6800322,600
Aug 23, 20192.81002.88002.68002.69002.6900503,200
Aug 22, 20192.87002.90002.69002.84002.8400794,400
Aug 21, 20192.64002.94002.62002.84002.84002,109,700
Aug 20, 20192.63002.68002.59002.64002.6400570,500
Aug 19, 20192.64002.69002.60002.64002.6400436,300
Aug 16, 20192.58002.72402.53802.63002.6300802,800
Aug 15, 20192.59002.62002.45002.56002.5600600,000
Aug 14, 20192.65002.65002.54002.58002.5800544,600
Aug 13, 20192.60002.77002.53002.66002.6600496,500
Aug 12, 20192.69002.73002.61002.64002.6400714,500
Aug 09, 20192.77002.78002.67002.71002.7100384,900
Aug 08, 20192.78002.79002.71002.75002.7500341,500
Aug 07, 20192.69002.82002.60002.78002.7800499,600
Aug 06, 20192.76002.76002.66002.70002.7000573,700
Aug 05, 20192.86002.86002.66102.77002.77001,142,400
Aug 02, 20192.86002.89002.82002.87002.8700569,600
Aug 01, 20192.99002.99002.84102.87002.8700319,300
Jul 31, 20192.95003.06002.91002.98002.9800990,400
Jul 30, 20192.89003.02002.86302.96002.96001,040,400
Jul 29, 20192.93002.98002.85502.89002.8900449,800
Jul 26, 20192.86002.95002.86002.92002.9200430,500
Jul 25, 20192.90002.92002.84002.86002.8600518,500
Jul 24, 20192.87002.94002.81002.93002.9300845,700
Jul 23, 20192.93002.98002.85002.89002.8900833,100
Jul 22, 20192.87002.98002.83002.95002.95001,027,300
Jul 19, 20193.11003.13002.80003.00003.00004,850,400
Jul 18, 20193.09003.14002.96003.14003.14002,704,900
Jul 17, 20193.16003.22003.05003.06003.0600686,700
Jul 16, 20193.16003.22003.09003.15003.15001,018,700
Jul 15, 20193.28003.29003.09003.16003.16001,190,200
Jul 12, 20193.30003.33603.20003.24003.2400747,600
Jul 11, 20193.40003.42003.26003.28003.28001,367,900
Jul 10, 20193.51003.55003.36003.41003.41001,362,400
Jul 09, 20193.38003.52003.33003.51003.51001,303,000
Jul 08, 20193.31003.36103.26003.36003.36001,094,800
Jul 05, 20193.36003.42003.29003.32003.3200852,500
Jul 03, 20193.40003.43303.26003.35003.3500693,400
Jul 02, 20193.50003.68003.30003.39003.39002,507,400
Jul 01, 20193.25003.51003.18003.43003.43002,793,400
Jun 28, 20193.15003.24003.13003.16003.16001,114,700
Jun 27, 20193.06003.19003.03003.12003.12001,307,100
Jun 26, 20193.05003.09002.93003.06003.06001,170,800
Jun 25, 20193.17003.17003.05003.06003.0600720,800
Jun 24, 20193.20003.22003.11003.15003.1500724,000
Jun 21, 20193.25003.30003.15003.22003.22001,115,900
Jun 20, 20193.36003.37003.16003.23003.23001,971,300
Jun 19, 20193.24003.36003.18003.32003.32001,081,600
Jun 18, 20193.37003.42003.21003.27003.27001,536,300
Jun 17, 20193.16003.34003.15003.32003.32001,229,200
Jun 14, 20193.31003.33003.13003.15003.15001,450,900
Jun 13, 20193.38003.55003.18003.36003.36002,852,100
Jun 12, 20193.08003.31403.03003.28003.28002,882,400
Jun 11, 20193.27003.28003.03003.08003.08003,603,800
Jun 10, 20193.31003.58003.22003.28003.28004,318,400
Jun 07, 20193.16003.99003.07003.18003.180010,215,100
Jun 06, 20193.35003.60003.05003.20003.20009,071,200
Jun 05, 20194.25004.77002.91003.06003.060034,665,400
Jun 04, 201936.970037.470036.210037.290037.2900192,600
Jun 03, 201935.840037.100035.610036.510036.5100182,900
May 31, 201937.020037.220035.900035.990035.9900192,500
May 30, 201936.620037.360036.300037.150037.1500200,100
May 29, 201936.270037.000035.240036.480036.4800269,500
May 28, 201935.340037.980035.340036.540036.5400173,700
May 24, 201942.990042.990033.310035.110035.1100556,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...