NasdaqGS - Nasdaq Real Time Price USD

InflaRx N.V. (IFRX)

Compare
2.2300
-0.1000
(-4.29%)
At close: January 10 at 4:00:01 PM EST
2.2600
+0.03
+(1.35%)
After hours: January 10 at 4:56:52 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.3300 2.4100 2.2100 2.2300 2.2300 95,300
Jan 8, 2025 2.5000 2.5000 2.3000 2.3300 2.3300 168,300
Jan 7, 2025 2.2800 2.6000 2.2500 2.5500 2.5500 261,600
Jan 6, 2025 2.4300 2.5190 2.2300 2.2900 2.2900 333,600
Jan 3, 2025 2.5200 2.5200 2.2800 2.4100 2.4100 227,900
Jan 2, 2025 2.5200 2.5200 2.3600 2.5000 2.5000 131,200
Dec 31, 2024 2.6700 2.6700 2.4200 2.4700 2.4700 79,100
Dec 30, 2024 2.5700 2.7500 2.4200 2.6400 2.6400 215,700
Dec 27, 2024 2.6100 2.7600 2.5100 2.5900 2.5900 227,500
Dec 26, 2024 2.5200 2.6500 2.4500 2.6100 2.6100 140,900
Dec 24, 2024 2.4900 2.5900 2.4600 2.5100 2.5100 51,300
Dec 23, 2024 2.3000 2.5300 2.3000 2.5000 2.5000 199,600
Dec 20, 2024 2.0800 2.2880 2.0800 2.2400 2.2400 88,700
Dec 19, 2024 2.1800 2.1800 1.9320 2.1300 2.1300 246,800
Dec 18, 2024 2.2300 2.2500 2.1050 2.1600 2.1600 203,500
Dec 17, 2024 2.3100 2.3600 2.1300 2.2200 2.2200 416,800
Dec 16, 2024 2.3700 2.3700 2.2000 2.3100 2.3100 379,700
Dec 13, 2024 2.2800 2.4700 2.2500 2.3600 2.3600 498,000
Dec 12, 2024 2.4900 2.5000 2.2600 2.3100 2.3100 494,900
Dec 11, 2024 2.5100 2.7400 2.4600 2.5100 2.5100 480,700
Dec 10, 2024 2.5700 2.6500 2.4200 2.5000 2.5000 417,900
Dec 9, 2024 2.6200 2.7500 2.5340 2.5700 2.5700 525,800
Dec 6, 2024 2.4900 2.8150 2.4500 2.6200 2.6200 1,035,700
Dec 5, 2024 2.3300 2.4900 2.2100 2.4600 2.4600 485,500
Dec 4, 2024 2.2500 2.4300 2.2000 2.3700 2.3700 433,800
Dec 3, 2024 2.4000 2.4800 2.0000 2.2500 2.2500 354,700
Dec 2, 2024 2.4800 2.5400 2.3500 2.3900 2.3900 161,200
Nov 29, 2024 2.4400 2.5700 2.3700 2.4600 2.4600 187,200
Nov 27, 2024 2.1700 2.4350 2.1700 2.4000 2.4000 376,300
Nov 26, 2024 2.1400 2.3800 2.0700 2.2000 2.2000 474,800
Nov 25, 2024 2.0500 2.2200 2.0100 2.1200 2.1200 436,200
Nov 22, 2024 2.0400 2.2450 2.0200 2.0800 2.0800 333,100
Nov 21, 2024 2.0500 2.1400 1.9700 2.0600 2.0600 312,800
Nov 20, 2024 2.0000 2.1450 1.8900 2.0400 2.0400 370,300
Nov 19, 2024 1.6800 2.1530 1.6500 1.9200 1.9200 492,600
Nov 18, 2024 1.9400 2.0180 1.5100 1.7400 1.7400 439,000
Nov 15, 2024 2.1800 2.3700 1.8700 1.9500 1.9500 723,000
Nov 14, 2024 1.7300 2.4400 1.7200 2.0300 2.0300 2,077,900
Nov 13, 2024 1.5600 1.7100 1.5400 1.7100 1.7100 176,500
Nov 12, 2024 1.5400 1.5700 1.5000 1.5100 1.5100 108,300
Nov 11, 2024 1.5300 1.5800 1.5000 1.5300 1.5300 136,500
Nov 8, 2024 1.5200 1.5790 1.5000 1.5600 1.5600 55,200
Nov 7, 2024 1.5400 1.5500 1.4800 1.5100 1.5100 95,900
Nov 6, 2024 1.6000 1.6000 1.5100 1.5300 1.5300 139,000
Nov 5, 2024 1.5300 1.6000 1.5200 1.6000 1.6000 63,900
Nov 4, 2024 1.5610 1.5970 1.5400 1.5600 1.5600 32,000
Nov 1, 2024 1.5300 1.6000 1.5200 1.5800 1.5800 56,100
Oct 31, 2024 1.5900 1.6000 1.4900 1.5500 1.5500 88,100
Oct 30, 2024 1.5600 1.6000 1.5600 1.5700 1.5700 23,600
Oct 29, 2024 1.6400 1.6400 1.5000 1.5650 1.5650 47,600
Oct 28, 2024 1.6200 1.6200 1.5400 1.5700 1.5700 35,100
Oct 25, 2024 1.5910 1.7100 1.5600 1.5700 1.5700 72,700
Oct 24, 2024 1.5200 1.6000 1.4950 1.6000 1.6000 100,300
Oct 23, 2024 1.5100 1.5400 1.4800 1.4900 1.4900 47,800
Oct 22, 2024 1.5400 1.5700 1.4500 1.5400 1.5400 49,900
Oct 21, 2024 1.5600 1.5800 1.4500 1.5300 1.5300 37,100
Oct 18, 2024 1.5400 1.5900 1.5300 1.5900 1.5900 18,400
Oct 17, 2024 1.5250 1.5950 1.5100 1.5500 1.5500 86,300
Oct 16, 2024 1.4750 1.5300 1.4300 1.5100 1.5100 938,800
Oct 15, 2024 1.5100 1.5500 1.4600 1.4800 1.4800 63,200
Oct 14, 2024 1.4900 1.5100 1.4250 1.5000 1.5000 55,400
Oct 11, 2024 1.4700 1.5200 1.4700 1.5100 1.5100 17,200
Oct 10, 2024 1.4900 1.5150 1.4600 1.4600 1.4600 48,500
Oct 9, 2024 1.5050 1.5150 1.4800 1.4800 1.4800 21,100
Oct 8, 2024 1.5100 1.5220 1.4800 1.5000 1.5000 25,200
Oct 7, 2024 1.5800 1.5800 1.4800 1.5300 1.5300 50,600
Oct 4, 2024 1.5300 1.5800 1.5300 1.5600 1.5600 40,500
Oct 3, 2024 1.5000 1.5600 1.4700 1.5600 1.5600 53,100
Oct 2, 2024 1.5000 1.5400 1.3800 1.5300 1.5300 59,200
Oct 1, 2024 1.5400 1.5500 1.5000 1.5100 1.5100 60,300
Sep 30, 2024 1.5500 1.5600 1.5200 1.5300 1.5300 53,400
Sep 27, 2024 1.5800 1.5870 1.5400 1.5700 1.5700 52,700
Sep 26, 2024 1.5300 1.5800 1.5200 1.5400 1.5400 45,900
Sep 25, 2024 1.5700 1.5740 1.5000 1.5200 1.5200 46,500
Sep 24, 2024 1.4600 1.5590 1.4600 1.5400 1.5400 31,600
Sep 23, 2024 1.5700 1.5700 1.4600 1.4800 1.4800 36,700
Sep 20, 2024 1.5000 1.6000 1.4800 1.5500 1.5500 41,500
Sep 19, 2024 1.4600 1.5700 1.4300 1.5200 1.5200 88,500
Sep 18, 2024 1.4030 1.4600 1.4030 1.4500 1.4500 28,900
Sep 17, 2024 1.4300 1.4600 1.4200 1.4400 1.4400 24,700
Sep 16, 2024 1.4320 1.4600 1.4200 1.4500 1.4500 83,000
Sep 13, 2024 1.4200 1.5000 1.3700 1.4300 1.4300 57,300
Sep 12, 2024 1.4850 1.4850 1.3810 1.4400 1.4400 89,600
Sep 11, 2024 1.4400 1.4900 1.3600 1.4600 1.4600 116,300
Sep 10, 2024 1.5100 1.5200 1.4200 1.4700 1.4700 109,200
Sep 9, 2024 1.5000 1.5400 1.5000 1.5300 1.5300 26,400
Sep 6, 2024 1.5800 1.5800 1.4500 1.5200 1.5200 93,900
Sep 5, 2024 1.5530 1.6000 1.5300 1.5700 1.5700 84,800
Sep 4, 2024 1.6000 1.6100 1.5300 1.5550 1.5550 55,800
Sep 3, 2024 1.5600 1.6500 1.5520 1.6100 1.6100 57,800
Aug 30, 2024 1.6500 1.6700 1.5500 1.5900 1.5900 44,500
Aug 29, 2024 1.6100 1.6700 1.6000 1.6600 1.6600 90,500
Aug 28, 2024 1.6100 1.6600 1.5700 1.6100 1.6100 46,300
Aug 27, 2024 1.5500 1.6900 1.5500 1.6300 1.6300 106,600
Aug 26, 2024 1.6000 1.6200 1.5600 1.6000 1.6000 59,000
Aug 23, 2024 1.4900 1.5900 1.4300 1.5800 1.5800 79,300
Aug 22, 2024 1.4300 1.5100 1.4000 1.5100 1.5100 83,200
Aug 21, 2024 1.4900 1.5100 1.4000 1.4100 1.4100 64,200
Aug 20, 2024 1.4100 1.4900 1.3870 1.4700 1.4700 81,200
Aug 19, 2024 1.3800 1.4100 1.3400 1.3800 1.3800 67,000
Aug 16, 2024 1.3700 1.4000 1.2700 1.3800 1.3800 80,600
Aug 15, 2024 1.3600 1.4050 1.2300 1.3500 1.3500 92,000
Aug 14, 2024 1.3800 1.4000 1.3400 1.3500 1.3500 29,300
Aug 13, 2024 1.3850 1.4000 1.3400 1.3800 1.3800 29,500
Aug 12, 2024 1.4000 1.4000 1.3300 1.3600 1.3600 52,300
Aug 9, 2024 1.4400 1.4400 1.3600 1.3800 1.3800 66,000
Aug 8, 2024 1.3800 1.4690 1.3400 1.3400 1.3400 37,600
Aug 7, 2024 1.4800 1.4900 1.3800 1.4100 1.4100 59,600
Aug 6, 2024 1.3900 1.4600 1.3500 1.4400 1.4400 47,200
Aug 5, 2024 1.4000 1.4750 1.3500 1.3800 1.3800 45,800
Aug 2, 2024 1.4800 1.5400 1.4100 1.4700 1.4700 64,600
Aug 1, 2024 1.5600 1.5600 1.4800 1.5200 1.5200 47,700
Jul 31, 2024 1.5500 1.5600 1.4900 1.5000 1.5000 61,100
Jul 30, 2024 1.5400 1.5700 1.4700 1.5500 1.5500 55,500
Jul 29, 2024 1.5400 1.5900 1.4600 1.5400 1.5400 39,100
Jul 26, 2024 1.5300 1.5700 1.4600 1.5300 1.5300 87,700
Jul 25, 2024 1.5000 1.5600 1.4600 1.5300 1.5300 48,200
Jul 24, 2024 1.4800 1.5300 1.4700 1.5200 1.5200 46,100
Jul 23, 2024 1.5100 1.5800 1.4500 1.4500 1.4500 46,900
Jul 22, 2024 1.5400 1.5930 1.5180 1.5300 1.5300 32,700
Jul 19, 2024 1.5700 1.6180 1.5100 1.5200 1.5200 50,900
Jul 18, 2024 1.6000 1.6800 1.5800 1.5900 1.5900 79,900
Jul 17, 2024 1.6800 1.6800 1.5900 1.5900 1.5900 56,800
Jul 16, 2024 1.6300 1.7200 1.6300 1.6800 1.6800 114,000
Jul 15, 2024 1.5900 1.6900 1.5850 1.6600 1.6600 87,600
Jul 12, 2024 1.7400 1.7400 1.6100 1.6300 1.6300 68,600
Jul 11, 2024 1.5800 1.6600 1.5600 1.6400 1.6400 37,800
Jul 10, 2024 1.6900 1.6900 1.5800 1.6200 1.6200 39,600
Jul 9, 2024 1.6000 1.7500 1.5150 1.6700 1.6700 121,900
Jul 8, 2024 1.6000 1.6700 1.5300 1.5700 1.5700 82,600
Jul 5, 2024 1.6300 1.6700 1.5200 1.6400 1.6400 65,600
Jul 3, 2024 1.7400 1.7400 1.6100 1.6300 1.6300 47,400
Jul 2, 2024 1.6800 1.7500 1.6600 1.7300 1.7300 63,000
Jul 1, 2024 1.7500 1.7710 1.6200 1.7100 1.7100 79,900
Jun 28, 2024 1.6540 1.7400 1.6180 1.7400 1.7400 134,900
Jun 27, 2024 1.5700 1.6900 1.5500 1.6700 1.6700 120,200
Jun 26, 2024 1.5900 1.6400 1.5600 1.6000 1.6000 71,300
Jun 25, 2024 1.6900 1.7570 1.6000 1.6200 1.6200 108,300
Jun 24, 2024 1.5800 1.7600 1.5000 1.6700 1.6700 227,200
Jun 21, 2024 1.4500 1.5600 1.4500 1.5400 1.5400 39,700
Jun 20, 2024 1.4300 1.5400 1.4300 1.4800 1.4800 49,100
Jun 18, 2024 1.4950 1.4950 1.4500 1.4600 1.4600 28,800
Jun 17, 2024 1.5400 1.5500 1.4800 1.5100 1.5100 57,600
Jun 14, 2024 1.4800 1.6000 1.4800 1.5600 1.5600 107,800
Jun 13, 2024 1.5700 1.5800 1.4800 1.5200 1.5200 155,000
Jun 12, 2024 1.5900 1.5900 1.4900 1.5900 1.5900 90,700
Jun 11, 2024 1.5400 1.5800 1.4900 1.5600 1.5600 31,700
Jun 10, 2024 1.6000 1.6000 1.5300 1.5800 1.5800 32,400
Jun 7, 2024 1.5800 1.7100 1.5100 1.6100 1.6100 127,800
Jun 6, 2024 1.6400 1.8400 1.5600 1.6100 1.6100 476,000
Jun 5, 2024 1.5800 1.5800 1.4500 1.5800 1.5800 95,500
Jun 4, 2024 1.5600 1.6800 1.5100 1.5800 1.5800 197,200
Jun 3, 2024 1.4500 1.6000 1.4200 1.5800 1.5800 278,600
May 31, 2024 1.4700 1.4700 1.3700 1.4300 1.4300 298,900
May 30, 2024 1.4800 1.4800 1.3800 1.4300 1.4300 276,200
May 29, 2024 1.4500 1.5300 1.4100 1.4600 1.4600 262,900
May 28, 2024 1.4500 1.4900 1.4000 1.4600 1.4600 192,500
May 24, 2024 1.4900 1.5100 1.4300 1.4400 1.4400 209,800
May 23, 2024 1.6000 1.6300 1.4500 1.4800 1.4800 263,000
May 22, 2024 1.5800 1.7200 1.5400 1.6300 1.6300 388,000
May 21, 2024 1.5300 1.5600 1.4600 1.5200 1.5200 250,300
May 20, 2024 1.5900 1.6800 1.5200 1.5400 1.5400 158,300
May 17, 2024 1.4600 1.6500 1.4200 1.6300 1.6300 484,000
May 16, 2024 1.4200 1.4900 1.3990 1.4500 1.4500 52,400
May 15, 2024 1.4500 1.4800 1.3500 1.4000 1.4000 82,500
May 14, 2024 1.3000 1.4700 1.3000 1.4300 1.4300 300,600
May 13, 2024 1.1900 1.3480 1.1900 1.2500 1.2500 145,300
May 10, 2024 1.2000 1.2450 1.1700 1.1800 1.1800 226,400
May 9, 2024 1.3000 1.3000 1.1800 1.2000 1.2000 306,700
May 8, 2024 1.2300 1.2900 1.1650 1.2000 1.2000 264,900
May 7, 2024 1.3200 1.3200 1.2100 1.2400 1.2400 187,200
May 6, 2024 1.3900 1.4100 1.2800 1.2950 1.2950 236,400
May 3, 2024 1.3800 1.4490 1.2800 1.3800 1.3800 179,400
May 2, 2024 1.4000 1.4330 1.3000 1.3800 1.3800 142,900
May 1, 2024 1.3650 1.4300 1.3300 1.4100 1.4100 197,300
Apr 30, 2024 1.4000 1.4400 1.3400 1.3700 1.3700 37,700
Apr 29, 2024 1.3700 1.4500 1.3200 1.3900 1.3900 170,300
Apr 26, 2024 1.4100 1.4290 1.2800 1.3300 1.3300 169,300
Apr 25, 2024 1.3600 1.4100 1.2600 1.3900 1.3900 146,100
Apr 24, 2024 1.3700 1.4500 1.3300 1.3600 1.3600 71,500
Apr 23, 2024 1.3700 1.4600 1.3200 1.3600 1.3600 97,200
Apr 22, 2024 1.3500 1.4100 1.3100 1.3700 1.3700 116,400
Apr 19, 2024 1.2700 1.3800 1.2700 1.3500 1.3500 136,100
Apr 18, 2024 1.2600 1.4200 1.2500 1.2600 1.2600 120,600
Apr 17, 2024 1.3300 1.3380 1.2400 1.2650 1.2650 274,100
Apr 16, 2024 1.3800 1.4100 1.2500 1.3100 1.3100 178,100
Apr 15, 2024 1.5000 1.5000 1.3700 1.3900 1.3900 145,900
Apr 12, 2024 1.5400 1.5500 1.4500 1.5000 1.5000 223,600
Apr 11, 2024 1.6000 1.6500 1.5100 1.5400 1.5400 114,600
Apr 10, 2024 1.5400 1.6600 1.5100 1.5200 1.5200 933,800
Apr 9, 2024 1.5300 1.6600 1.4600 1.6200 1.6200 453,700
Apr 8, 2024 1.5900 1.6400 1.5100 1.5200 1.5200 80,600
Apr 5, 2024 1.5600 1.6800 1.5000 1.5500 1.5500 365,200
Apr 4, 2024 1.5500 1.5960 1.5000 1.5600 1.5600 140,100
Apr 3, 2024 1.5400 1.6600 1.5200 1.5500 1.5500 221,900
Apr 2, 2024 1.5200 1.5800 1.5100 1.5400 1.5400 56,300
Apr 1, 2024 1.5500 1.5950 1.5100 1.5200 1.5200 49,900
Mar 28, 2024 1.5650 1.5720 1.5100 1.5400 1.5400 317,800
Mar 27, 2024 1.5200 1.6000 1.5200 1.5400 1.5400 190,100
Mar 26, 2024 1.5400 1.6000 1.5200 1.5400 1.5400 96,000
Mar 25, 2024 1.5000 1.6100 1.5000 1.5400 1.5400 147,200
Mar 22, 2024 1.5300 1.5900 1.4900 1.4900 1.4900 396,600
Mar 21, 2024 1.4300 1.7000 1.4000 1.5400 1.5400 624,700
Mar 20, 2024 1.6900 1.7500 1.6400 1.6900 1.6900 239,500
Mar 19, 2024 1.5800 1.8200 1.5350 1.6900 1.6900 255,300
Mar 18, 2024 1.5500 1.5700 1.5000 1.5000 1.5000 150,300
Mar 15, 2024 1.5000 1.6150 1.4900 1.5800 1.5800 123,800
Mar 14, 2024 1.5600 1.5700 1.4800 1.5200 1.5200 91,800
Mar 13, 2024 1.5600 1.6200 1.5600 1.5800 1.5800 68,300
Mar 12, 2024 1.6500 1.6890 1.5600 1.5700 1.5700 120,600
Mar 11, 2024 1.6100 1.7200 1.5700 1.6200 1.6200 172,200
Mar 8, 2024 1.6600 1.7400 1.6200 1.6200 1.6200 53,100
Mar 7, 2024 1.7100 1.7600 1.6400 1.6600 1.6600 142,800
Mar 6, 2024 1.7500 1.8400 1.7200 1.7400 1.7400 191,900
Mar 5, 2024 1.7300 1.8200 1.7200 1.7900 1.7900 98,400
Mar 4, 2024 1.7100 1.9000 1.6710 1.7700 1.7700 341,100
Mar 1, 2024 1.8000 1.8800 1.7000 1.7500 1.7500 367,500
Feb 29, 2024 1.7100 1.9200 1.7100 1.7800 1.7800 263,200
Feb 28, 2024 1.6300 1.7600 1.5700 1.7400 1.7400 376,500
Feb 27, 2024 1.4800 1.7390 1.4800 1.6500 1.6500 1,003,200
Feb 26, 2024 1.5300 1.5500 1.4900 1.5000 1.5000 236,500
Feb 23, 2024 1.4700 1.5400 1.4000 1.5100 1.5100 456,400
Feb 22, 2024 1.5500 1.5500 1.4600 1.4700 1.4700 227,500
Feb 21, 2024 1.5500 1.5500 1.4900 1.5100 1.5100 93,500
Feb 20, 2024 1.5300 1.5700 1.5000 1.5300 1.5300 111,600
Feb 16, 2024 1.5600 1.5800 1.5100 1.5500 1.5500 465,100
Feb 15, 2024 1.4900 1.6000 1.4800 1.5400 1.5400 174,500
Feb 14, 2024 1.6000 1.6200 1.4700 1.4700 1.4700 647,900
Feb 13, 2024 1.5900 1.7050 1.5600 1.5800 1.5800 278,900
Feb 12, 2024 1.5400 1.7200 1.5400 1.6500 1.6500 842,200
Feb 9, 2024 1.6200 1.6500 1.5180 1.5200 1.5200 126,800
Feb 8, 2024 1.6000 1.7000 1.5700 1.5800 1.5800 201,200
Feb 7, 2024 1.7000 1.7000 1.5700 1.5700 1.5700 74,200
Feb 6, 2024 1.5700 1.6500 1.5700 1.6400 1.6400 56,500
Feb 5, 2024 1.6200 1.6280 1.5700 1.5900 1.5900 41,800
Feb 2, 2024 1.7000 1.7200 1.6200 1.6200 1.6200 49,600
Feb 1, 2024 1.6500 1.7600 1.6320 1.7000 1.7000 90,500
Jan 31, 2024 1.6500 1.7100 1.6100 1.6200 1.6200 36,800
Jan 30, 2024 1.7400 1.7400 1.6400 1.6500 1.6500 49,600
Jan 29, 2024 1.5600 1.7400 1.5600 1.7200 1.7200 118,700
Jan 26, 2024 1.5300 1.6200 1.4500 1.5400 1.5400 129,000
Jan 25, 2024 1.6800 1.6800 1.5000 1.5000 1.5000 195,300
Jan 24, 2024 1.7100 1.7570 1.6000 1.6000 1.6000 151,100
Jan 23, 2024 1.6500 1.7600 1.6500 1.7200 1.7200 128,400
Jan 22, 2024 1.6000 1.6650 1.6000 1.6500 1.6500 41,600
Jan 19, 2024 1.5600 1.6700 1.5600 1.6000 1.6000 112,300
Jan 18, 2024 1.6100 1.6200 1.5700 1.6000 1.6000 45,500
Jan 17, 2024 1.6300 1.6400 1.5500 1.6200 1.6200 114,800
Jan 16, 2024 1.7300 1.7400 1.6400 1.6500 1.6500 103,200
Jan 12, 2024 1.7600 1.8420 1.6700 1.7300 1.7300 186,700
Jan 11, 2024 1.9500 1.9600 1.7400 1.7500 1.7500 514,500

Related Tickers

AVIR Atea Pharmaceuticals, Inc.
3.2700
-2.10%
 
ACHV Achieve Life Sciences, Inc.
3.3800
-3.98%
 
RLAY Relay Therapeutics, Inc.
4.4500
-7.87%
 
VTYX Ventyx Biosciences, Inc.
2.0800
-7.56%
 
MEIP MEI Pharma, Inc.
2.7000
+1.50%
 
ZURA Zura Bio Limited
2.1600
-0.23%
 
ETNB 89bio, Inc.
6.51
-11.43%
 
ACET Adicet Bio, Inc.
0.9171
-4.47%
 
IRD Opus Genetics, Inc.
1.4200
-2.07%
 
ANTX AN2 Therapeutics, Inc.
1.2500
-3.85%