NASDAQ:IFRX
InflaRx N.V. Stock Price (Quote)
$1.18
-0.0200 (-1.67%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.17 | $1.66 | Friday, 10th May 2024 IFRX stock ended at $1.18. This is 1.67% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.41% from a day low at $1.17 to a day high of $1.25. |
| 90 days | $1.17 | $1.92 | |
| 52 weeks | $1.14 | $5.20 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $4.65 | $4.65 | $4.39 | $4.50 | 279 530 |
| Jun 16, 2023 | $4.45 | $4.67 | $4.36 | $4.65 | 253 089 |
| Jun 15, 2023 | $4.46 | $4.61 | $4.28 | $4.45 | 242 636 |
| Jun 14, 2023 | $4.66 | $4.66 | $4.39 | $4.50 | 238 276 |
| Jun 13, 2023 | $4.45 | $4.57 | $4.31 | $4.57 | 205 721 |
| Jun 12, 2023 | $4.11 | $4.47 | $4.06 | $4.46 | 339 085 |
| Jun 09, 2023 | $4.04 | $4.18 | $4.02 | $4.16 | 174 961 |
| Jun 08, 2023 | $4.12 | $4.14 | $4.00 | $4.01 | 285 933 |
| Jun 07, 2023 | $4.16 | $4.30 | $4.09 | $4.12 | 371 422 |
| Jun 06, 2023 | $4.17 | $4.22 | $4.07 | $4.21 | 170 736 |
| Jun 05, 2023 | $4.22 | $4.26 | $4.11 | $4.15 | 183 186 |
| Jun 02, 2023 | $4.30 | $4.35 | $4.09 | $4.21 | 283 177 |
| Jun 01, 2023 | $4.17 | $4.34 | $4.17 | $4.31 | 333 067 |
| May 31, 2023 | $4.10 | $4.25 | $4.06 | $4.19 | 249 581 |
| May 30, 2023 | $4.17 | $4.21 | $4.10 | $4.15 | 164 519 |
| May 26, 2023 | $4.16 | $4.20 | $4.03 | $4.16 | 415 424 |
| May 25, 2023 | $4.24 | $4.25 | $4.09 | $4.10 | 223 319 |
| May 24, 2023 | $4.22 | $4.28 | $4.14 | $4.21 | 290 565 |
| May 23, 2023 | $4.54 | $4.54 | $4.26 | $4.34 | 307 822 |
| May 22, 2023 | $4.58 | $4.63 | $4.37 | $4.53 | 461 497 |
| May 19, 2023 | $4.39 | $4.57 | $4.39 | $4.57 | 212 329 |
| May 18, 2023 | $4.75 | $4.78 | $4.36 | $4.37 | 399 034 |
| May 17, 2023 | $4.90 | $4.92 | $4.75 | $4.75 | 155 937 |
| May 16, 2023 | $4.97 | $5.05 | $4.58 | $4.89 | 391 284 |
| May 15, 2023 | $5.15 | $5.20 | $4.83 | $4.84 | 290 773 |
