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 |
| 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 |
| Mar 21, 2024 | $1.43 | $1.70 | $1.40 | $1.54 | 624 635 |
| Mar 20, 2024 | $1.69 | $1.75 | $1.64 | $1.69 | 239 435 |
| Mar 19, 2024 | $1.58 | $1.82 | $1.54 | $1.69 | 254 019 |
| Mar 18, 2024 | $1.55 | $1.57 | $1.50 | $1.50 | 149 022 |
| Mar 15, 2024 | $1.50 | $1.62 | $1.49 | $1.58 | 123 709 |
| Mar 14, 2024 | $1.56 | $1.57 | $1.48 | $1.52 | 91 783 |
| Mar 13, 2024 | $1.56 | $1.62 | $1.56 | $1.58 | 67 055 |
| Mar 12, 2024 | $1.65 | $1.69 | $1.56 | $1.57 | 120 543 |
| Mar 11, 2024 | $1.61 | $1.71 | $1.58 | $1.62 | 170 802 |
| Mar 08, 2024 | $1.66 | $1.74 | $1.62 | $1.62 | 45 280 |
| Mar 07, 2024 | $1.71 | $1.76 | $1.64 | $1.66 | 142 724 |
| Mar 06, 2024 | $1.75 | $1.84 | $1.72 | $1.74 | 191 291 |
| Mar 05, 2024 | $1.73 | $1.82 | $1.72 | $1.79 | 98 340 |
| Mar 04, 2024 | $1.71 | $1.89 | $1.67 | $1.77 | 341 127 |
| Mar 01, 2024 | $1.80 | $1.88 | $1.70 | $1.75 | 366 973 |
