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 |
| Nov 09, 2023 | $1.42 | $1.44 | $1.29 | $1.32 | 314 770 |
| Nov 08, 2023 | $1.47 | $1.51 | $1.38 | $1.42 | 359 112 |
| Nov 07, 2023 | $1.36 | $1.54 | $1.36 | $1.48 | 736 103 |
| Nov 06, 2023 | $1.38 | $1.43 | $1.28 | $1.37 | 957 967 |
| Nov 03, 2023 | $1.55 | $1.58 | $1.35 | $1.38 | 6 716 328 |
| Nov 02, 2023 | $1.62 | $1.63 | $1.34 | $1.40 | 988 650 |
| Nov 01, 2023 | $1.71 | $1.72 | $1.45 | $1.62 | 485 751 |
| Oct 31, 2023 | $1.75 | $1.75 | $1.53 | $1.69 | 372 769 |
| Oct 30, 2023 | $1.73 | $1.77 | $1.65 | $1.70 | 264 348 |
| Oct 27, 2023 | $1.68 | $1.75 | $1.67 | $1.72 | 329 504 |
| Oct 26, 2023 | $1.82 | $1.86 | $1.70 | $1.70 | 212 923 |
| Oct 25, 2023 | $1.79 | $1.93 | $1.72 | $1.74 | 338 826 |
| Oct 24, 2023 | $1.85 | $1.88 | $1.68 | $1.78 | 351 352 |
| Oct 23, 2023 | $2.00 | $2.01 | $1.85 | $1.85 | 208 753 |
| Oct 20, 2023 | $2.04 | $2.14 | $1.93 | $2.00 | 226 133 |
| Oct 19, 2023 | $2.25 | $2.26 | $2.02 | $2.08 | 211 236 |
| Oct 18, 2023 | $2.19 | $2.46 | $2.15 | $2.18 | 164 281 |
| Oct 17, 2023 | $2.15 | $2.27 | $2.15 | $2.19 | 135 412 |
| Oct 16, 2023 | $2.34 | $2.41 | $2.16 | $2.19 | 241 512 |
| Oct 13, 2023 | $2.48 | $2.64 | $2.30 | $2.34 | 118 196 |
| Oct 12, 2023 | $2.57 | $2.57 | $2.37 | $2.44 | 166 825 |
| Oct 11, 2023 | $2.79 | $2.79 | $2.56 | $2.56 | 60 259 |
| Oct 10, 2023 | $2.74 | $2.77 | $2.70 | $2.75 | 28 532 |
| Oct 09, 2023 | $2.61 | $2.79 | $2.60 | $2.70 | 27 154 |
| Oct 06, 2023 | $2.52 | $2.70 | $2.46 | $2.61 | 56 384 |
