IFRX - InflaRx N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20193.14003.38003.14003.29003.2900344,049
Dec 06, 20193.26003.29003.04003.16003.1600722,800
Dec 05, 20193.36003.45003.20003.26003.2600366,500
Dec 04, 20193.40003.50003.32003.39003.3900379,500
Dec 03, 20193.58003.58003.30003.40003.4000596,700
Dec 02, 20193.37003.58003.06003.56003.56001,532,100
Nov 29, 20193.47003.65003.35003.40003.40001,365,800
Nov 27, 20193.08003.55003.08003.47003.47002,444,600
Nov 26, 20192.95003.38002.80003.08003.08008,213,600
Nov 25, 20192.62002.68002.61002.65002.6500258,900
Nov 22, 20192.58002.69002.57002.61002.6100156,700
Nov 21, 20192.59002.81002.55002.60002.6000330,900
Nov 20, 20192.62002.66002.43002.58002.5800276,300
Nov 19, 20192.37002.62002.36502.58002.5800372,000
Nov 18, 20192.33002.38002.28002.33002.3300289,700
Nov 15, 20192.35002.39002.26002.32002.3200214,300
Nov 14, 20192.39002.44002.32002.35002.3500250,600
Nov 13, 20192.50002.51102.36002.40002.4000407,200
Nov 12, 20192.63002.65002.52002.54002.5400235,000
Nov 11, 20192.74002.77002.57002.63002.6300318,900
Nov 08, 20192.60002.84002.45002.78002.78001,235,800
Nov 07, 20193.10003.10002.57302.74002.74004,622,800
Nov 06, 20192.71002.77002.56002.59002.5900180,300
Nov 05, 20192.80002.80002.63002.67002.6700183,300
Nov 04, 20192.90002.90002.73002.77002.7700237,700
Nov 01, 20192.66002.87002.66002.81002.8100270,500
Oct 31, 20192.72002.85002.64002.65002.6500461,000
Oct 30, 20192.60002.74002.57002.69002.6900323,700
Oct 29, 20192.57002.65002.50302.57002.5700218,600
Oct 28, 20192.45002.64002.41002.61002.6100490,200
Oct 25, 20192.27002.48002.25002.47002.4700338,100
Oct 24, 20192.36002.37002.26002.28002.2800106,900
Oct 23, 20192.29002.43002.26102.37002.3700246,900
Oct 22, 20192.37002.43002.27002.29002.2900208,800
Oct 21, 20192.21002.36002.21002.34002.3400271,800
Oct 18, 20192.31002.34002.18002.20002.2000499,500
Oct 17, 20192.40002.40802.30002.35002.3500165,500
Oct 16, 20192.52002.68002.35002.37002.3700410,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...