Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

InflaRx N.V. - Common Stock (NQ: IFRX )

2.510 +0.010 (+0.40%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.490 2.590 2.460 2.510 51,344 +0.01(+0.40%)
Dec 23, 2024 2.300 2.530 2.300 2.500 199,591 +0.26(+11.61%)
Dec 20, 2024 2.080 2.288 2.080 2.240 88,739 +0.11(+5.16%)
Dec 19, 2024 2.180 2.180 1.932 2.130 244,638 -0.03(-1.39%)
Dec 18, 2024 2.230 2.250 2.105 2.160 203,505 -0.06(-2.70%)
Dec 17, 2024 2.310 2.360 2.130 2.220 416,843 -0.09(-3.90%)
Dec 16, 2024 2.370 2.370 2.200 2.310 379,668 -0.05(-2.12%)
Dec 13, 2024 2.280 2.470 2.250 2.360 498,034 +0.05(+2.16%)
Dec 12, 2024 2.490 2.500 2.260 2.310 494,865 -0.20(-7.97%)
Dec 11, 2024 2.510 2.740 2.460 2.510 480,726 +0.01(+0.40%)
Dec 10, 2024 2.570 2.650 2.420 2.500 417,888 -0.07(-2.72%)
Dec 09, 2024 2.620 2.750 2.534 2.570 525,818 -0.05(-1.91%)
Dec 06, 2024 2.490 2.815 2.450 2.620 1,035,825 +0.16(+6.50%)
Dec 05, 2024 2.330 2.490 2.210 2.460 485,536 +0.09(+3.80%)
Dec 04, 2024 2.250 2.430 2.200 2.370 433,839 +0.12(+5.33%)
Dec 03, 2024 2.400 2.480 2.000 2.250 354,744 -0.14(-5.86%)
Dec 02, 2024 2.480 2.540 2.350 2.390 161,159 -0.07(-2.85%)
Nov 29, 2024 2.440 2.570 2.370 2.460 187,150 +0.06(+2.50%)
Nov 27, 2024 2.170 2.435 2.170 2.400 376,362 +0.20(+9.09%)
Nov 26, 2024 2.140 2.380 2.070 2.200 474,753 +0.08(+3.77%)
Nov 25, 2024 2.050 2.220 2.010 2.120 436,158 +0.04(+1.92%)
Nov 22, 2024 2.040 2.245 2.020 2.080 333,154 +0.02(+0.97%)
Nov 21, 2024 2.050 2.140 1.970 2.060 312,815 +0.02(+0.98%)
Nov 20, 2024 2.000 2.145 1.890 2.040 370,306 +0.12(+6.25%)
Nov 19, 2024 1.680 2.153 1.650 1.920 492,628 +0.18(+10.34%)
Nov 18, 2024 1.940 2.018 1.510 1.740 438,473 -0.21(-10.77%)
Nov 15, 2024 2.180 2.370 1.870 1.950 723,021 -0.08(-3.94%)
Nov 14, 2024 1.730 2.440 1.720 2.030 2,077,127 +0.32(+18.71%)
Nov 13, 2024 1.560 1.710 1.540 1.710 175,773 +0.20(+13.25%)
Nov 12, 2024 1.540 1.570 1.500 1.510 108,318 -0.02(-1.31%)
Nov 11, 2024 1.530 1.580 1.500 1.530 136,536 -0.03(-1.92%)
Nov 08, 2024 1.520 1.579 1.500 1.560 55,243 +0.05(+3.31%)
Nov 07, 2024 1.540 1.550 1.480 1.510 95,862 -0.02(-1.31%)
Nov 06, 2024 1.600 1.600 1.510 1.530 138,959 -0.07(-4.38%)
Nov 05, 2024 1.530 1.600 1.520 1.600 63,867 +0.04(+2.56%)
Nov 04, 2024 1.561 1.597 1.540 1.560 32,037 -0.02(-1.27%)
Nov 01, 2024 1.530 1.600 1.520 1.580 56,157 +0.03(+1.94%)
Oct 31, 2024 1.590 1.600 1.490 1.550 88,059 -0.02(-1.27%)
Oct 30, 2024 1.560 1.600 1.560 1.570 23,600 +0.01(+0.32%)
Oct 29, 2024 1.640 1.640 1.500 1.565 47,585 -0.01(-0.32%)
Oct 28, 2024 1.620 1.620 1.540 1.570 35,124 +0.00(+0.00%)
Oct 25, 2024 1.590 1.710 1.560 1.570 72,714 -0.03(-1.88%)
Oct 24, 2024 1.520 1.600 1.495 1.600 100,298 +0.11(+7.38%)
Oct 23, 2024 1.510 1.540 1.480 1.490 47,817 -0.05(-3.25%)
Oct 22, 2024 1.540 1.570 1.450 1.540 49,884 +0.01(+0.65%)
Oct 21, 2024 1.560 1.580 1.450 1.530 37,067 -0.06(-3.77%)
Oct 18, 2024 1.540 1.590 1.530 1.590 18,410 +0.04(+2.58%)
Oct 17, 2024 1.525 1.595 1.510 1.550 86,328 +0.04(+2.65%)
Oct 16, 2024 1.480 1.530 1.430 1.510 938,792 +0.03(+2.03%)
Oct 15, 2024 1.510 1.550 1.460 1.480 63,205 -0.02(-1.33%)
Oct 14, 2024 1.490 1.510 1.425 1.500 55,445 -0.01(-0.66%)
Oct 11, 2024 1.470 1.520 1.470 1.510 17,210 +0.05(+3.42%)
Oct 10, 2024 1.490 1.515 1.460 1.460 48,476 -0.02(-1.35%)
Oct 09, 2024 1.500 1.515 1.480 1.480 21,082 -0.02(-1.33%)
Oct 08, 2024 1.510 1.522 1.480 1.500 25,187 -0.03(-1.96%)
Oct 07, 2024 1.580 1.580 1.480 1.530 50,598 -0.03(-1.92%)
Oct 04, 2024 1.530 1.580 1.530 1.560 40,500 +0.00(+0.00%)
Oct 03, 2024 1.500 1.560 1.470 1.560 53,082 +0.03(+1.96%)
Oct 02, 2024 1.500 1.540 1.380 1.530 59,174 +0.02(+1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.