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 |
| Dec 15, 2023 | $1.40 | $1.41 | $1.31 | $1.31 | 381 139 |
| Dec 14, 2023 | $1.41 | $1.44 | $1.36 | $1.37 | 363 565 |
| Dec 13, 2023 | $1.42 | $1.44 | $1.38 | $1.40 | 382 863 |
| Dec 12, 2023 | $1.37 | $1.50 | $1.37 | $1.42 | 318 258 |
| Dec 11, 2023 | $1.40 | $1.44 | $1.39 | $1.40 | 250 578 |
| Dec 08, 2023 | $1.37 | $1.50 | $1.37 | $1.44 | 272 241 |
| Dec 07, 2023 | $1.47 | $1.48 | $1.32 | $1.40 | 379 281 |
| Dec 06, 2023 | $1.39 | $1.55 | $1.37 | $1.50 | 391 871 |
| Dec 05, 2023 | $1.40 | $1.45 | $1.35 | $1.40 | 119 538 |
| Dec 04, 2023 | $1.35 | $1.44 | $1.30 | $1.41 | 136 510 |
| Dec 01, 2023 | $1.38 | $1.39 | $1.32 | $1.35 | 160 172 |
| Nov 30, 2023 | $1.33 | $1.35 | $1.28 | $1.35 | 161 148 |
| Nov 29, 2023 | $1.38 | $1.44 | $1.21 | $1.25 | 347 144 |
| Nov 28, 2023 | $1.36 | $1.42 | $1.36 | $1.37 | 130 483 |
| Nov 27, 2023 | $1.43 | $1.59 | $1.37 | $1.40 | 226 716 |
| Nov 24, 2023 | $1.43 | $1.47 | $1.41 | $1.45 | 85 596 |
| Nov 22, 2023 | $1.45 | $1.47 | $1.42 | $1.43 | 88 483 |
| Nov 21, 2023 | $1.53 | $1.53 | $1.36 | $1.46 | 85 153 |
| Nov 20, 2023 | $1.54 | $1.56 | $1.47 | $1.52 | 269 679 |
| Nov 17, 2023 | $1.47 | $1.50 | $1.44 | $1.49 | 157 542 |
| Nov 16, 2023 | $1.42 | $1.48 | $1.39 | $1.45 | 221 515 |
| Nov 15, 2023 | $1.47 | $1.51 | $1.42 | $1.45 | 262 151 |
| Nov 14, 2023 | $1.29 | $1.54 | $1.29 | $1.50 | 460 635 |
| Nov 13, 2023 | $1.26 | $1.32 | $1.21 | $1.30 | 243 305 |
| Nov 10, 2023 | $1.36 | $1.36 | $1.14 | $1.28 | 493 834 |
