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 29, 2017 | $20.90 | $21.75 | $20.40 | $20.95 | 38 594 |
| Dec 28, 2017 | $20.45 | $23.50 | $20.09 | $20.79 | 15 313 |
| Dec 27, 2017 | $22.08 | $22.08 | $18.60 | $20.41 | 131 307 |
| Dec 26, 2017 | $24.19 | $26.92 | $21.99 | $22.13 | 17 340 |
| Dec 22, 2017 | $21.00 | $26.49 | $21.00 | $23.99 | 14 073 |
| Dec 21, 2017 | $19.71 | $21.37 | $19.71 | $21.29 | 21 878 |
| Dec 20, 2017 | $19.02 | $20.06 | $19.01 | $19.76 | 35 324 |
| Dec 19, 2017 | $18.14 | $19.48 | $18.14 | $19.00 | 30 222 |
| Dec 18, 2017 | $18.29 | $19.91 | $18.29 | $19.85 | 21 934 |
| Dec 15, 2017 | $18.50 | $19.99 | $17.53 | $18.21 | 74 830 |
| Dec 14, 2017 | $18.07 | $18.96 | $17.95 | $18.41 | 105 248 |
| Dec 13, 2017 | $18.10 | $18.15 | $17.50 | $18.05 | 167 097 |
| Dec 12, 2017 | $18.80 | $18.90 | $17.95 | $18.00 | 44 708 |
| Dec 11, 2017 | $19.43 | $20.20 | $18.75 | $18.76 | 39 072 |
| Dec 08, 2017 | $18.26 | $19.63 | $18.26 | $19.19 | 33 274 |
| Dec 07, 2017 | $17.44 | $18.73 | $17.40 | $18.05 | 123 980 |
| Dec 06, 2017 | $18.70 | $19.00 | $17.01 | $17.58 | 92 955 |
| Dec 05, 2017 | $19.07 | $19.07 | $17.67 | $18.66 | 32 784 |
| Dec 04, 2017 | $21.01 | $21.22 | $19.24 | $19.24 | 48 357 |
| Dec 01, 2017 | $21.67 | $22.32 | $20.23 | $20.88 | 87 549 |
| Nov 30, 2017 | $20.50 | $22.48 | $20.50 | $21.30 | 91 860 |
| Nov 29, 2017 | $17.80 | $21.56 | $17.80 | $20.70 | 41 100 |
| Nov 28, 2017 | $16.70 | $19.60 | $16.70 | $19.00 | 15 239 |
| Nov 27, 2017 | $15.23 | $16.70 | $15.15 | $16.70 | 17 784 |
| Nov 24, 2017 | $14.93 | $15.30 | $14.93 | $15.30 | 876 |
