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 |
| Jan 24, 2024 | $1.71 | $1.76 | $1.60 | $1.60 | 151 095 |
| Jan 23, 2024 | $1.65 | $1.76 | $1.65 | $1.72 | 128 434 |
| Jan 22, 2024 | $1.60 | $1.67 | $1.60 | $1.65 | 41 594 |
| Jan 19, 2024 | $1.56 | $1.66 | $1.56 | $1.60 | 111 877 |
| Jan 18, 2024 | $1.61 | $1.61 | $1.57 | $1.60 | 45 411 |
| Jan 17, 2024 | $1.63 | $1.64 | $1.55 | $1.62 | 114 665 |
| Jan 16, 2024 | $1.73 | $1.74 | $1.64 | $1.65 | 103 197 |
| Jan 12, 2024 | $1.76 | $1.84 | $1.67 | $1.73 | 186 659 |
| Jan 11, 2024 | $1.95 | $1.95 | $1.74 | $1.75 | 514 491 |
| Jan 10, 2024 | $2.06 | $2.10 | $1.94 | $1.99 | 442 131 |
| Jan 09, 2024 | $1.93 | $2.07 | $1.84 | $2.03 | 659 017 |
| Jan 08, 2024 | $1.80 | $1.91 | $1.72 | $1.90 | 412 729 |
| Jan 05, 2024 | $1.85 | $1.85 | $1.70 | $1.79 | 403 650 |
| Jan 04, 2024 | $1.69 | $1.85 | $1.66 | $1.83 | 1 028 551 |
| Jan 03, 2024 | $1.64 | $1.64 | $1.58 | $1.60 | 68 351 |
| Jan 02, 2024 | $1.64 | $1.73 | $1.63 | $1.64 | 126 224 |
| Dec 29, 2023 | $1.65 | $1.70 | $1.56 | $1.63 | 238 426 |
| Dec 28, 2023 | $1.85 | $1.85 | $1.65 | $1.66 | 335 904 |
| Dec 27, 2023 | $1.66 | $1.84 | $1.65 | $1.81 | 376 413 |
| Dec 26, 2023 | $1.75 | $1.76 | $1.68 | $1.69 | 158 347 |
| Dec 22, 2023 | $1.45 | $1.77 | $1.45 | $1.71 | 572 357 |
| Dec 21, 2023 | $1.54 | $1.54 | $1.43 | $1.48 | 358 402 |
| Dec 20, 2023 | $1.42 | $1.54 | $1.41 | $1.49 | 406 052 |
| Dec 19, 2023 | $1.40 | $1.48 | $1.40 | $1.45 | 254 541 |
| Dec 18, 2023 | $1.32 | $1.43 | $1.30 | $1.41 | 372 916 |
