NASDAQ:IFRX
InflaRx N.V. Stock Price (Quote)
$1.33
-0.0600 (-4.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.24 | $1.68 | Friday, 26th Apr 2024 IFRX stock ended at $1.33. This is 4.32% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.64% from a day low at $1.28 to a day high of $1.43. |
| 90 days | $1.24 | $1.92 | |
| 52 weeks | $1.14 | $5.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.41 | $1.43 | $1.28 | $1.33 | 169 301 |
| Apr 25, 2024 | $1.36 | $1.41 | $1.26 | $1.39 | 146 050 |
| Apr 24, 2024 | $1.37 | $1.43 | $1.33 | $1.36 | 71 453 |
| Apr 23, 2024 | $1.39 | $1.45 | $1.32 | $1.36 | 97 130 |
| Apr 22, 2024 | $1.35 | $1.41 | $1.31 | $1.37 | 115 748 |
| Apr 19, 2024 | $1.27 | $1.38 | $1.27 | $1.35 | 136 068 |
| Apr 18, 2024 | $1.26 | $1.42 | $1.25 | $1.26 | 119 920 |
| Apr 17, 2024 | $1.33 | $1.34 | $1.24 | $1.27 | 274 058 |
| Apr 16, 2024 | $1.38 | $1.40 | $1.25 | $1.31 | 177 954 |
| Apr 15, 2024 | $1.50 | $1.50 | $1.37 | $1.39 | 145 820 |
| Apr 12, 2024 | $1.54 | $1.55 | $1.45 | $1.50 | 223 218 |
| Apr 11, 2024 | $1.60 | $1.65 | $1.51 | $1.54 | 114 627 |
| Apr 10, 2024 | $1.54 | $1.66 | $1.51 | $1.52 | 932 269 |
| Apr 09, 2024 | $1.53 | $1.66 | $1.46 | $1.62 | 453 170 |
| Apr 08, 2024 | $1.59 | $1.64 | $1.51 | $1.52 | 80 289 |
| Apr 05, 2024 | $1.56 | $1.68 | $1.50 | $1.55 | 364 003 |
| Apr 04, 2024 | $1.55 | $1.59 | $1.50 | $1.56 | 140 064 |
| Apr 03, 2024 | $1.54 | $1.66 | $1.52 | $1.55 | 221 929 |
| Apr 02, 2024 | $1.55 | $1.58 | $1.51 | $1.54 | 56 311 |
| Apr 01, 2024 | $1.55 | $1.59 | $1.51 | $1.52 | 49 940 |
| Mar 28, 2024 | $1.57 | $1.57 | $1.51 | $1.54 | 316 758 |
| Mar 27, 2024 | $1.52 | $1.60 | $1.52 | $1.54 | 189 797 |
| Mar 26, 2024 | $1.54 | $1.60 | $1.52 | $1.54 | 95 935 |
| Mar 25, 2024 | $1.50 | $1.61 | $1.50 | $1.54 | 146 843 |
| Mar 22, 2024 | $1.53 | $1.59 | $1.49 | $1.49 | 396 480 |
