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 |
| Aug 30, 2023 | $4.00 | $4.11 | $3.85 | $4.11 | 200 383 |
| Aug 29, 2023 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| Aug 28, 2023 | $3.84 | $3.92 | $3.67 | $3.92 | 92 883 |
| Aug 25, 2023 | $3.85 | $3.85 | $3.61 | $3.66 | 44 029 |
| Aug 24, 2023 | $3.84 | $3.98 | $3.75 | $3.83 | 122 460 |
| Aug 23, 2023 | $3.68 | $3.87 | $3.62 | $3.76 | 115 651 |
| Aug 22, 2023 | $3.45 | $3.73 | $3.45 | $3.66 | 76 457 |
| Aug 21, 2023 | $3.64 | $3.68 | $3.43 | $3.43 | 115 612 |
| Aug 18, 2023 | $3.74 | $3.74 | $3.46 | $3.64 | 70 052 |
| Aug 17, 2023 | $3.43 | $3.86 | $3.31 | $3.79 | 215 329 |
| Aug 16, 2023 | $3.41 | $3.50 | $3.29 | $3.38 | 185 751 |
| Aug 15, 2023 | $3.54 | $3.62 | $3.43 | $3.45 | 99 087 |
| Aug 14, 2023 | $3.79 | $3.82 | $3.44 | $3.65 | 177 115 |
| Aug 11, 2023 | $4.00 | $4.04 | $3.66 | $3.78 | 267 263 |
| Aug 10, 2023 | $2.81 | $4.15 | $2.78 | $4.00 | 2 205 283 |
| Aug 09, 2023 | $3.56 | $3.66 | $3.56 | $3.65 | 73 766 |
| Aug 08, 2023 | $3.59 | $3.67 | $3.51 | $3.57 | 106 188 |
| Aug 07, 2023 | $3.73 | $3.78 | $3.38 | $3.57 | 162 068 |
| Aug 04, 2023 | $4.01 | $4.04 | $3.69 | $3.74 | 453 981 |
| Aug 03, 2023 | $4.16 | $4.25 | $4.08 | $4.10 | 89 311 |
| Aug 02, 2023 | $4.19 | $4.27 | $3.65 | $4.13 | 238 608 |
| Aug 01, 2023 | $4.12 | $4.18 | $4.06 | $4.18 | 77 721 |
| Jul 31, 2023 | $4.07 | $4.22 | $4.07 | $4.19 | 67 122 |
| Jul 28, 2023 | $4.05 | $4.12 | $4.01 | $4.09 | 94 445 |
| Jul 27, 2023 | $4.04 | $4.10 | $3.92 | $4.07 | 161 036 |
