Advertisement
Advertisement
U.S. markets open in 6 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

InflaRx N.V. (IFRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.4100-0.0400 (-1.16%)
At close: 04:00PM EST
3.3999 -0.01 (-0.30%)
After hours: 05:11PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20223.54003.68003.33003.41003.4100192,400
Jan 25, 20223.34003.53003.29003.45003.4500214,700
Jan 24, 20223.23003.44003.05003.43003.4300457,100
Jan 21, 20223.64003.67003.48003.52003.5200258,900
Jan 20, 20224.06004.06003.80003.81003.8100226,100
Jan 19, 20224.36004.36004.00004.04004.0400211,700
Jan 18, 20224.18004.50004.18004.33004.3300255,000
Jan 14, 20223.94004.29003.94004.25004.2500184,300
Jan 13, 20224.17004.27004.02004.09004.0900140,100
Jan 12, 20224.32004.39004.11004.13004.1300112,800
Jan 11, 20224.30004.35004.10004.27004.2700254,600
Jan 10, 20224.09004.29003.88004.27004.2700368,600
Jan 07, 20224.24004.24003.86003.88003.8800283,300
Jan 06, 20224.20004.28004.05004.18004.1800219,600
Jan 05, 20224.50004.99004.20004.23004.2300420,600
Jan 04, 20224.45004.50004.23304.36004.3600140,100
Jan 03, 20224.80004.80004.47004.48004.4800243,500
Dec 31, 20214.43004.76004.43004.76004.7600325,800
Dec 30, 20214.30004.50004.25004.42004.4200140,300
Dec 29, 20214.36004.46003.90104.30004.3000177,900
Dec 28, 20214.53004.54004.41004.45004.4500217,300
Dec 27, 20214.65004.65004.40004.57004.5700222,000
Dec 23, 20214.50004.68004.41004.65004.6500204,900
Dec 22, 20214.51004.58004.39004.56004.5600103,700
Dec 21, 20214.39004.58004.25004.54004.5400236,500
Dec 20, 20214.15004.37004.09904.36004.3600239,500
Dec 17, 20214.01004.28003.91004.26004.2600286,100
Dec 16, 20214.08004.08503.91604.07004.0700278,200
Dec 15, 20213.90004.13003.68004.13004.1300480,400
Dec 14, 20214.13004.18403.93003.99003.9900312,000
Dec 13, 20214.19004.31004.13004.29004.2900133,300
Dec 10, 20214.40004.42504.12004.23004.2300255,800
Dec 09, 20214.55004.57004.31004.37004.3700279,000
Dec 08, 20214.57004.66004.45004.60004.6000144,500
Dec 07, 20214.32004.60004.31004.56004.5600342,300
Dec 06, 20214.03004.33003.87004.26004.2600485,800
Dec 03, 20214.83004.83003.87004.11004.11001,483,000
Dec 02, 20214.66004.83004.57004.83004.8300330,400
Dec 01, 20215.12005.12004.61004.65004.6500598,100
Nov 30, 20214.95005.13004.77205.01005.0100576,800
Nov 29, 20215.27005.40004.89004.95004.9500958,000
Nov 26, 20215.31005.57004.93005.08005.08001,326,800
Nov 24, 20214.54005.03004.46005.02005.0200838,000
Nov 23, 20214.41004.79004.33704.66004.66001,273,600
Nov 22, 20214.75004.78504.25004.62004.62001,137,000
Nov 19, 20214.84004.98004.75004.76004.7600417,000
Nov 18, 20215.16005.27004.69404.74004.7400900,700
Nov 17, 20214.78005.28004.78005.22005.22001,123,200
Nov 16, 20214.85005.06004.69004.86004.86001,234,900
Nov 15, 20215.47005.68604.84004.90004.90001,686,900
Nov 12, 20214.93005.65004.75405.58005.58002,958,000
Nov 11, 20214.69004.99004.69004.91004.9100744,300
Nov 10, 20214.83005.15004.55004.67004.67001,460,000
Nov 09, 20214.63005.00004.53004.92004.92001,028,700
Nov 08, 20214.50004.73004.35004.66004.6600957,000
Nov 05, 20214.25504.81004.13004.65004.65001,462,000
Nov 04, 20214.88004.92004.54004.69004.69001,263,800
Nov 03, 20214.90005.01904.66304.88004.88001,224,900
Nov 02, 20214.71005.03004.51004.99004.99003,262,300
Nov 01, 20214.14004.79004.11004.74004.74004,342,700
Oct 29, 20213.73004.45003.65004.24004.24007,003,200
Oct 28, 20214.24005.24003.64004.06004.0600121,135,200
Oct 27, 20212.91003.00002.78002.86002.86001,894,400
Oct 26, 20212.84003.00002.76002.86002.8600245,800
Oct 25, 20212.96003.03002.83002.84002.8400625,300
Oct 22, 20212.75002.97002.70002.95002.9500995,500
Oct 21, 20212.76002.80002.57002.78002.7800915,900
Oct 20, 20212.71002.78002.62002.76002.7600874,100
Oct 19, 20212.82002.86002.60002.77002.770016,550,500
Oct 18, 20212.49002.51002.37002.42002.4200217,500
Oct 15, 20212.48002.51302.44202.47002.470095,000
Oct 14, 20212.53002.53002.41002.53002.5300139,400
Oct 13, 20212.42002.52002.40002.49002.4900277,900
Oct 12, 20212.64002.64002.37002.40002.4000669,500
Oct 11, 20212.73002.85002.46002.53002.5300560,200
Oct 08, 20212.54002.69002.39002.69002.69002,846,500
Oct 07, 20212.34002.41002.32002.37002.3700135,600
Oct 06, 20212.42002.43002.31002.35002.3500241,700
Oct 05, 20212.46002.50002.34502.46002.4600247,700
Oct 04, 20212.54002.56002.40002.45002.4500139,300
Oct 01, 20212.58002.61002.50002.56002.560066,300
Sep 30, 20212.57002.62002.55002.59002.590068,400
Sep 29, 20212.69002.72002.56002.58002.5800113,600
Sep 28, 20212.70002.70002.56002.65002.6500132,900
Sep 27, 20212.65002.81002.60002.73002.7300118,400
Sep 24, 20212.74002.75002.61002.66002.660074,000
Sep 23, 20212.80002.86002.72002.75002.7500187,000
Sep 22, 20212.78002.80002.71002.74002.740092,900
Sep 21, 20212.64002.85002.64002.75002.7500508,400
Sep 20, 20212.67002.70002.60002.65002.650083,000
Sep 17, 20212.65002.79002.65002.73002.7300244,800
Sep 16, 20212.76002.76002.63002.67002.6700113,600
Sep 15, 20212.79002.84002.68002.76002.7600133,100
Sep 14, 20212.83002.84002.66002.72002.7200322,000
Sep 13, 20212.94003.02002.84002.85002.8500207,500
Sep 10, 20213.03003.13002.88502.95002.9500308,600
Sep 09, 20212.96003.15002.82002.99002.9900528,600
Sep 08, 20213.10003.20002.91002.98002.98002,799,300
Sep 07, 20212.90002.99002.78102.91002.91003,451,000
Sep 03, 20212.62002.69002.54002.59002.5900132,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement