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 |
| Jul 26, 2023 | $4.00 | $4.08 | $3.94 | $4.07 | 98 857 |
| Jul 25, 2023 | $4.10 | $4.13 | $3.94 | $3.96 | 264 317 |
| Jul 24, 2023 | $4.17 | $4.20 | $4.09 | $4.14 | 170 689 |
| Jul 21, 2023 | $4.10 | $4.25 | $4.00 | $4.22 | 252 653 |
| Jul 20, 2023 | $4.16 | $4.16 | $3.99 | $4.08 | 64 688 |
| Jul 19, 2023 | $4.03 | $4.12 | $3.97 | $3.99 | 237 291 |
| Jul 18, 2023 | $4.08 | $4.20 | $4.00 | $4.03 | 115 750 |
| Jul 17, 2023 | $4.16 | $4.21 | $4.04 | $4.05 | 109 817 |
| Jul 14, 2023 | $4.33 | $4.33 | $4.10 | $4.15 | 222 067 |
| Jul 13, 2023 | $4.05 | $4.34 | $4.05 | $4.33 | 91 376 |
| Jul 12, 2023 | $4.20 | $4.35 | $4.09 | $4.13 | 81 596 |
| Jul 11, 2023 | $4.35 | $4.35 | $4.15 | $4.18 | 222 513 |
| Jul 10, 2023 | $4.02 | $4.30 | $3.96 | $4.30 | 315 993 |
| Jul 07, 2023 | $3.93 | $4.01 | $3.82 | $3.89 | 257 572 |
| Jul 06, 2023 | $4.13 | $4.13 | $3.88 | $3.90 | 448 898 |
| Jul 05, 2023 | $4.32 | $4.35 | $4.15 | $4.18 | 207 923 |
| Jul 03, 2023 | $4.42 | $4.50 | $4.32 | $4.32 | 153 003 |
| Jun 30, 2023 | $4.45 | $4.55 | $4.35 | $4.46 | 107 162 |
| Jun 29, 2023 | $4.48 | $4.58 | $4.41 | $4.44 | 110 033 |
| Jun 28, 2023 | $4.43 | $4.61 | $4.41 | $4.54 | 105 678 |
| Jun 27, 2023 | $4.50 | $4.50 | $4.33 | $4.45 | 128 780 |
| Jun 26, 2023 | $4.55 | $4.57 | $4.43 | $4.52 | 139 449 |
| Jun 23, 2023 | $4.50 | $4.60 | $4.44 | $4.57 | 308 753 |
| Jun 22, 2023 | $4.49 | $4.55 | $4.40 | $4.52 | 250 939 |
| Jun 21, 2023 | $4.70 | $4.70 | $4.48 | $4.50 | 326 330 |
