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 |
| Feb 29, 2024 | $1.71 | $1.92 | $1.71 | $1.78 | 263 193 |
| Feb 28, 2024 | $1.63 | $1.76 | $1.59 | $1.74 | 375 826 |
| Feb 27, 2024 | $1.48 | $1.73 | $1.48 | $1.65 | 1 003 170 |
| Feb 26, 2024 | $1.53 | $1.55 | $1.49 | $1.50 | 236 548 |
| Feb 23, 2024 | $1.47 | $1.54 | $1.40 | $1.51 | 456 366 |
| Feb 22, 2024 | $1.55 | $1.55 | $1.46 | $1.47 | 227 452 |
| Feb 21, 2024 | $1.55 | $1.55 | $1.49 | $1.51 | 93 527 |
| Feb 20, 2024 | $1.53 | $1.57 | $1.50 | $1.53 | 111 620 |
| Feb 16, 2024 | $1.56 | $1.58 | $1.51 | $1.55 | 465 055 |
| Feb 15, 2024 | $1.49 | $1.60 | $1.49 | $1.54 | 174 463 |
| Feb 14, 2024 | $1.60 | $1.62 | $1.47 | $1.47 | 631 239 |
| Feb 13, 2024 | $1.59 | $1.70 | $1.56 | $1.58 | 278 883 |
| Feb 12, 2024 | $1.54 | $1.72 | $1.54 | $1.65 | 841 898 |
| Feb 09, 2024 | $1.62 | $1.65 | $1.52 | $1.52 | 126 677 |
| Feb 08, 2024 | $1.60 | $1.70 | $1.57 | $1.58 | 201 103 |
| Feb 07, 2024 | $1.70 | $1.70 | $1.57 | $1.57 | 74 169 |
| Feb 06, 2024 | $1.57 | $1.65 | $1.57 | $1.64 | 56 136 |
| Feb 05, 2024 | $1.62 | $1.63 | $1.57 | $1.59 | 41 555 |
| Feb 02, 2024 | $1.70 | $1.72 | $1.62 | $1.62 | 49 378 |
| Feb 01, 2024 | $1.65 | $1.75 | $1.63 | $1.70 | 90 533 |
| Jan 31, 2024 | $1.65 | $1.71 | $1.61 | $1.62 | 36 837 |
| Jan 30, 2024 | $1.74 | $1.74 | $1.65 | $1.65 | 49 024 |
| Jan 29, 2024 | $1.56 | $1.73 | $1.56 | $1.72 | 117 315 |
| Jan 26, 2024 | $1.53 | $1.62 | $1.47 | $1.54 | 128 881 |
| Jan 25, 2024 | $1.68 | $1.68 | $1.50 | $1.50 | 194 600 |
