IFRX - InflaRx N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20193.05003.09002.93002.98142.9814748,881
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
May 23, 201937.940039.280037.170039.100039.1000108,500
May 22, 201940.140040.680037.870038.050038.050088,300
May 21, 201938.150040.480038.060040.270040.2700161,700
May 20, 201939.800039.970038.180038.410038.4100175,800
May 17, 201941.610042.120039.670039.850039.8500150,100
May 16, 201940.760043.340040.760041.660041.6600124,500
May 15, 201941.140041.980040.700041.600041.6000162,400
May 14, 201941.850042.360040.930041.390041.390080,600
May 13, 201941.570042.850040.330041.850041.8500150,700
May 10, 201942.230045.720041.770042.510042.510096,800
May 09, 201942.700044.225042.040042.480042.480080,000
May 08, 201942.690044.170042.690043.110043.1100107,900
May 07, 201944.500045.491042.120042.680042.6800105,900
May 06, 201944.430045.680043.570044.610044.6100181,600
May 03, 201944.280045.470044.220044.830044.8300283,000
May 02, 201945.300046.106043.940043.950043.9500181,400
May 01, 201946.050047.290044.390045.240045.2400127,200
Apr 30, 201946.990047.180045.460046.090046.0900149,300
Apr 29, 201950.120050.880046.520046.890046.8900320,300
Apr 26, 201949.240050.250048.205049.930049.9300194,100
Apr 25, 201951.150051.630047.900049.500049.5000507,500
Apr 24, 201951.000053.100050.750051.140051.1400420,100
Apr 23, 201951.000051.710049.110051.610051.6100368,500
Apr 22, 201950.380052.100048.660051.280051.2800573,300
Apr 18, 201950.000051.720048.584050.560050.5600464,600
Apr 17, 201950.750051.480048.580050.580050.5800372,400
Apr 16, 201949.690052.000048.710050.560050.5600417,200
Apr 15, 201948.520049.470047.780049.050049.0500208,300
Apr 12, 201947.670049.000046.980048.590048.5900225,900
Apr 11, 201946.770047.450045.610047.070047.0700207,000
Apr 10, 201943.220047.240043.220047.000047.0000451,000
Apr 09, 201940.710044.650040.490043.770043.7700492,100
Apr 08, 201941.900041.900039.570040.720040.7200299,900
Apr 05, 201939.230041.990038.800041.910041.9100310,900
Apr 04, 201939.360040.660038.180038.880038.8800115,100
Apr 03, 201937.300040.980037.300039.510039.5100172,200
Apr 02, 201937.470037.470035.940037.160037.1600280,300
Apr 01, 201938.030038.340036.495037.250037.2500344,900
Mar 29, 201938.820039.790036.880037.790037.7900307,800
Mar 28, 201939.930040.720038.550039.180039.1800179,100
Mar 27, 201940.000041.220039.260039.740039.7400172,100
Mar 26, 201943.000043.000039.930040.600040.6000307,100
Mar 25, 201943.250043.670042.260043.010043.010075,300
Mar 22, 201944.431045.210043.020043.690043.690097,500
Mar 21, 201946.110046.110044.452045.350045.3500178,300
Mar 20, 201946.273048.880045.100046.160046.1600222,900
Mar 19, 201947.490047.500045.750047.080047.0800288,300
Mar 18, 201947.780047.810046.215046.520046.5200213,100
Mar 15, 201948.640048.680046.346047.400047.4000287,100
Mar 14, 201947.600049.500047.110048.620048.6200300,600
Mar 13, 201947.830049.390047.330048.410048.4100111,900
Mar 12, 201948.500051.332045.930047.020047.0200283,700
Mar 11, 201945.320049.610044.520048.610048.610058,600
Mar 08, 201942.730046.560042.450044.590044.590073,300
Mar 07, 201939.940042.660039.550042.430042.4300266,600
Mar 06, 201940.510041.250038.460039.950039.9500117,900
Mar 05, 201938.060041.380037.100040.680040.6800111,500
Mar 04, 201938.290038.650036.210038.180038.180059,100
Mar 01, 201937.200038.980037.200037.950037.9500319,300
Feb 28, 201934.610037.683034.020037.060037.0600151,900
Feb 27, 201933.069036.002031.500034.810034.810090,700
Feb 26, 201932.940034.115032.390032.900032.900062,200
Feb 25, 201932.480033.490030.872032.800032.8000120,000
Feb 22, 201932.250033.585032.000032.050032.0500754,000
Feb 21, 201932.050033.988031.330031.970031.9700163,000
Feb 20, 201932.970033.560032.135032.780032.780023,300
Feb 19, 201933.500033.920032.115032.980032.980042,200
Feb 15, 201931.660034.128030.974033.180033.180091,100
Feb 14, 201932.000033.588031.080031.160031.160057,500
Feb 13, 201933.590034.740030.805032.000032.0000175,000
Feb 12, 201934.080034.980033.010033.600033.6000186,900
Feb 11, 201933.360034.500033.100033.650033.650044,300
Feb 08, 201934.420034.420032.640033.500033.500022,400
Feb 07, 201933.560035.100033.560034.030034.0300256,800
Feb 06, 201935.070035.230033.175033.850033.8500121,100
Feb 05, 201934.800035.400033.300034.270034.2700135,600
Feb 04, 201932.450033.500032.450032.630032.630039,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...