IFRX - InflaRx N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...