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 |
| Oct 05, 2023 | $2.54 | $2.61 | $2.38 | $2.58 | 147 021 |
| Oct 04, 2023 | $2.55 | $2.62 | $2.36 | $2.50 | 239 676 |
| Oct 03, 2023 | $2.70 | $2.80 | $2.50 | $2.61 | 194 957 |
| Oct 02, 2023 | $2.98 | $3.08 | $2.58 | $2.63 | 225 763 |
| Sep 29, 2023 | $3.00 | $3.05 | $2.93 | $2.98 | 33 646 |
| Sep 28, 2023 | $2.72 | $2.98 | $2.66 | $2.95 | 155 504 |
| Sep 27, 2023 | $2.90 | $2.94 | $2.58 | $2.66 | 417 456 |
| Sep 26, 2023 | $3.03 | $3.06 | $2.88 | $2.90 | 213 368 |
| Sep 25, 2023 | $3.01 | $3.11 | $3.00 | $3.06 | 128 471 |
| Sep 22, 2023 | $3.20 | $3.24 | $3.07 | $3.11 | 109 860 |
| Sep 21, 2023 | $3.36 | $3.40 | $3.10 | $3.11 | 191 127 |
| Sep 20, 2023 | $3.50 | $3.53 | $3.35 | $3.35 | 128 059 |
| Sep 19, 2023 | $3.50 | $3.64 | $3.35 | $3.54 | 80 019 |
| Sep 18, 2023 | $3.77 | $3.77 | $3.52 | $3.54 | 91 533 |
| Sep 15, 2023 | $3.82 | $3.84 | $3.73 | $3.78 | 66 664 |
| Sep 14, 2023 | $3.93 | $4.00 | $3.83 | $3.86 | 72 851 |
| Sep 13, 2023 | $3.98 | $4.06 | $3.82 | $3.89 | 53 498 |
| Sep 12, 2023 | $4.00 | $4.02 | $3.90 | $3.98 | 66 108 |
| Sep 11, 2023 | $4.03 | $4.14 | $3.88 | $4.00 | 88 452 |
| Sep 08, 2023 | $3.92 | $3.97 | $3.83 | $3.87 | 51 865 |
| Sep 07, 2023 | $4.12 | $4.18 | $3.90 | $3.92 | 39 107 |
| Sep 06, 2023 | $4.04 | $4.21 | $4.00 | $4.13 | 26 077 |
| Sep 05, 2023 | $3.98 | $4.30 | $3.83 | $4.07 | 127 442 |
| Sep 01, 2023 | $4.01 | $4.20 | $3.88 | $4.15 | 196 903 |
| Aug 31, 2023 | $4.02 | $4.07 | $3.83 | $3.95 | 136 455 |
