Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

InflaRx N.V. (IFRX)

Compare
1.0600
+0.0100
+(0.95%)
At close: April 17 at 4:00:02 PM EDT
1.0417
-0.02
(-1.73%)
After hours: April 17 at 4:02:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.04001.07001.01001.06001.060048,100
Apr 16, 20251.11001.12001.01001.05001.050090,200
Apr 15, 20250.98001.10500.98001.10001.1000318,800
Apr 14, 20250.94001.04000.91100.98000.9800435,000
Apr 11, 20250.89000.95900.87400.92400.9240174,500
Apr 10, 20250.95001.06000.86000.90000.9000420,500
Apr 9, 20250.91901.01400.82400.92900.9290840,200
Apr 8, 20251.04001.09000.92000.93600.9360234,600
Apr 7, 20250.95001.10000.90001.01001.0100450,500
Apr 4, 20251.10001.10400.97001.01001.0100319,800
Apr 3, 20251.09001.09001.04001.05001.0500172,400
Apr 2, 20251.05001.18001.05001.15001.1500281,300
Apr 1, 20251.01001.09001.01001.05001.0500565,800
Mar 31, 20251.15001.30001.02001.02001.0200835,600
Mar 28, 20251.23001.28001.14001.15001.1500346,100
Mar 27, 20251.24001.31001.20001.25001.2500263,600
Mar 26, 20251.35001.40001.24001.24001.2400410,600
Mar 25, 20251.41001.41001.32001.33001.3300109,000
Mar 24, 20251.28001.42001.26001.41001.4100496,700
Mar 21, 20251.26001.29001.24001.28001.2800208,600
Mar 20, 20251.21001.30901.16101.26001.2600293,600
Mar 19, 20251.22001.31001.19501.28001.2800557,100
Mar 18, 20251.22001.25001.16001.21001.2100229,200
Mar 17, 20251.19001.27001.14001.22001.2200428,000
Mar 14, 20251.14001.21001.13201.19001.1900185,600
Mar 13, 20251.25001.25001.14001.15001.1500123,800
Mar 12, 20251.18001.25001.17001.23001.2300222,800
Mar 11, 20251.21001.21001.15001.18001.1800153,700
Mar 10, 20251.20001.23001.15001.19001.1900392,300
Mar 7, 20251.25001.27001.19501.21001.2100347,300
Mar 6, 20251.25001.34001.20001.21001.2100583,600
Mar 5, 20251.30001.30001.17001.25001.2500545,000
Mar 4, 20251.25001.31001.17001.23001.2300447,700
Mar 3, 20251.37001.44001.24001.25001.2500450,500
Feb 28, 20251.34001.41001.31001.39001.3900333,900
Feb 27, 20251.40001.50001.32001.35001.3500478,800
Feb 26, 20251.57001.57001.41001.41001.4100381,600
Feb 25, 20251.59001.64001.48001.57001.5700557,500
Feb 24, 20251.80001.86001.56001.60001.6000953,200
Feb 21, 20251.84001.88501.79001.83001.8300219,800
Feb 20, 20251.93001.98101.80001.85001.8500267,400
Feb 19, 20251.90001.92001.82001.90501.9050438,800
Feb 18, 20251.97002.02001.76301.88501.8850721,900
Feb 14, 20252.04902.09001.88002.00002.00004,566,600
Feb 13, 20252.61002.77002.50002.70002.7000390,700
Feb 12, 20252.50002.63002.43002.57002.5700230,700
Feb 11, 20252.57002.64002.43002.52002.5200255,500
Feb 10, 20252.47002.63002.39002.60002.6000307,900
Feb 7, 20252.54002.63002.46002.47002.4700224,700
Feb 6, 20252.53002.55002.40002.54002.5400193,400
Feb 5, 20252.48002.53002.41002.50002.5000380,200
Feb 4, 20252.45002.56002.21002.47002.4700296,100
Feb 3, 20252.34002.47002.30002.41002.4100223,100
Jan 31, 20252.38002.47002.34002.41002.4100260,800
Jan 30, 20252.20002.40002.20002.37002.3700221,000
Jan 29, 20252.25002.30002.16002.24002.2400165,600
Jan 28, 20252.29002.40002.25002.25002.2500134,900
Jan 27, 20252.35002.47002.20002.28002.2800223,700
Jan 24, 20252.42002.47002.27002.34002.3400243,000
Jan 23, 20252.47002.53002.34002.37002.3700176,900
Jan 22, 20252.45002.52002.28002.50002.5000228,200
Jan 21, 20252.57002.60002.43002.47002.4700215,800
Jan 17, 20252.51002.64002.44002.54002.5400178,100
Jan 16, 20252.53002.65002.44002.55002.5500163,000
Jan 15, 20252.40002.63002.37002.52002.5200249,500
Jan 14, 20252.37002.46002.30002.34002.340057,900
Jan 13, 20252.20002.41002.16002.34002.3400169,800
Jan 10, 20252.33002.41002.21002.23002.230095,300
Jan 8, 20252.50002.50002.30002.33002.3300168,300
Jan 7, 20252.28002.60002.25002.55002.5500261,600
Jan 6, 20252.43002.51902.23002.29002.2900333,600
Jan 3, 20252.52002.52002.28002.41002.4100227,900
Jan 2, 20252.52002.52002.36002.50002.5000131,200
Dec 31, 20242.67002.67002.42002.47002.470079,100
Dec 30, 20242.57002.75002.42002.64002.6400215,700
Dec 27, 20242.61002.76002.51002.59002.5900227,500
Dec 26, 20242.52002.65002.45002.61002.6100140,900
Dec 24, 20242.49002.59002.46002.51002.510051,300
Dec 23, 20242.30002.53002.30002.50002.5000199,600
Dec 20, 20242.08002.28802.08002.24002.240088,700
Dec 19, 20242.18002.18001.93202.13002.1300246,800
Dec 18, 20242.23002.25002.10502.16002.1600203,500
Dec 17, 20242.31002.36002.13002.22002.2200416,800
Dec 16, 20242.37002.37002.20002.31002.3100379,700
Dec 13, 20242.28002.47002.25002.36002.3600498,000
Dec 12, 20242.49002.50002.26002.31002.3100494,900
Dec 11, 20242.51002.74002.46002.51002.5100480,700
Dec 10, 20242.57002.65002.42002.50002.5000417,900
Dec 9, 20242.62002.75002.53402.57002.5700525,800
Dec 6, 20242.49002.81502.45002.62002.62001,035,700
Dec 5, 20242.33002.49002.21002.46002.4600485,500
Dec 4, 20242.25002.43002.20002.37002.3700433,800
Dec 3, 20242.40002.48002.00002.25002.2500354,700
Dec 2, 20242.48002.54002.35002.39002.3900161,200
Nov 29, 20242.44002.57002.37002.46002.4600187,200
Nov 27, 20242.17002.43502.17002.40002.4000376,300
Nov 26, 20242.14002.38002.07002.20002.2000474,800
Nov 25, 20242.05002.22002.01002.12002.1200436,200
Nov 22, 20242.04002.24502.02002.08002.0800333,100
Nov 21, 20242.05002.14001.97002.06002.0600312,800
Nov 20, 20242.00002.14501.89002.04002.0400370,300
Nov 19, 20241.68002.15301.65001.92001.9200492,600
Nov 18, 20241.94002.01801.51001.74001.7400439,000
Nov 15, 20242.18002.37001.87001.95001.9500723,000
Nov 14, 20241.73002.44001.72002.03002.03002,077,900
Nov 13, 20241.56001.71001.54001.71001.7100176,500
Nov 12, 20241.54001.57001.50001.51001.5100108,300
Nov 11, 20241.53001.58001.50001.53001.5300136,500
Nov 8, 20241.52001.57901.50001.56001.560055,200
Nov 7, 20241.54001.55001.48001.51001.510095,900
Nov 6, 20241.60001.60001.51001.53001.5300139,000
Nov 5, 20241.53001.60001.52001.60001.600063,900
Nov 4, 20241.56101.59701.54001.56001.560032,000
Nov 1, 20241.53001.60001.52001.58001.580056,100
Oct 31, 20241.59001.60001.49001.55001.550088,100
Oct 30, 20241.56001.60001.56001.57001.570023,600
Oct 29, 20241.64001.64001.50001.56501.565047,600
Oct 28, 20241.62001.62001.54001.57001.570035,100
Oct 25, 20241.59101.71001.56001.57001.570072,700
Oct 24, 20241.52001.60001.49501.60001.6000100,300
Oct 23, 20241.51001.54001.48001.49001.490047,800
Oct 22, 20241.54001.57001.45001.54001.540049,900
Oct 21, 20241.56001.58001.45001.53001.530037,100
Oct 18, 20241.54001.59001.53001.59001.590018,400
Oct 17, 20241.52501.59501.51001.55001.550086,300
Oct 16, 20241.47501.53001.43001.51001.5100938,800
Oct 15, 20241.51001.55001.46001.48001.480063,200
Oct 14, 20241.49001.51001.42501.50001.500055,400
Oct 11, 20241.47001.52001.47001.51001.510017,200
Oct 10, 20241.49001.51501.46001.46001.460048,500
Oct 9, 20241.50501.51501.48001.48001.480021,100
Oct 8, 20241.51001.52201.48001.50001.500025,200
Oct 7, 20241.58001.58001.48001.53001.530050,600
Oct 4, 20241.53001.58001.53001.56001.560040,500
Oct 3, 20241.50001.56001.47001.56001.560053,100
Oct 2, 20241.50001.54001.38001.53001.530059,200
Oct 1, 20241.54001.55001.50001.51001.510060,300
Sep 30, 20241.55001.56001.52001.53001.530053,400
Sep 27, 20241.58001.58701.54001.57001.570052,700
Sep 26, 20241.53001.58001.52001.54001.540045,900
Sep 25, 20241.57001.57401.50001.52001.520046,500
Sep 24, 20241.46001.55901.46001.54001.540031,600
Sep 23, 20241.57001.57001.46001.48001.480036,700
Sep 20, 20241.50001.60001.48001.55001.550041,500
Sep 19, 20241.46001.57001.43001.52001.520088,500
Sep 18, 20241.40301.46001.40301.45001.450028,900
Sep 17, 20241.43001.46001.42001.44001.440024,700
Sep 16, 20241.43201.46001.42001.45001.450083,000
Sep 13, 20241.42001.50001.37001.43001.430057,300
Sep 12, 20241.48501.48501.38101.44001.440089,600
Sep 11, 20241.44001.49001.36001.46001.4600116,300
Sep 10, 20241.51001.52001.42001.47001.4700109,200
Sep 9, 20241.50001.54001.50001.53001.530026,400
Sep 6, 20241.58001.58001.45001.52001.520093,900
Sep 5, 20241.55301.60001.53001.57001.570084,800
Sep 4, 20241.60001.61001.53001.55501.555055,800
Sep 3, 20241.56001.65001.55201.61001.610057,800
Aug 30, 20241.65001.67001.55001.59001.590044,500
Aug 29, 20241.61001.67001.60001.66001.660090,500
Aug 28, 20241.61001.66001.57001.61001.610046,300
Aug 27, 20241.55001.69001.55001.63001.6300106,600
Aug 26, 20241.60001.62001.56001.60001.600059,000
Aug 23, 20241.49001.59001.43001.58001.580079,300
Aug 22, 20241.43001.51001.40001.51001.510083,200
Aug 21, 20241.49001.51001.40001.41001.410064,200
Aug 20, 20241.41001.49001.38701.47001.470081,200
Aug 19, 20241.38001.41001.34001.38001.380067,000
Aug 16, 20241.37001.40001.27001.38001.380080,600
Aug 15, 20241.36001.40501.23001.35001.350092,000
Aug 14, 20241.38001.40001.34001.35001.350029,300
Aug 13, 20241.38501.40001.34001.38001.380029,500
Aug 12, 20241.40001.40001.33001.36001.360052,300
Aug 9, 20241.44001.44001.36001.38001.380066,000
Aug 8, 20241.38001.46901.34001.34001.340037,600
Aug 7, 20241.48001.49001.38001.41001.410059,600
Aug 6, 20241.39001.46001.35001.44001.440047,200
Aug 5, 20241.40001.47501.35001.38001.380045,800
Aug 2, 20241.48001.54001.41001.47001.470064,600
Aug 1, 20241.56001.56001.48001.52001.520047,700
Jul 31, 20241.55001.56001.49001.50001.500061,100
Jul 30, 20241.54001.57001.47001.55001.550055,500
Jul 29, 20241.54001.59001.46001.54001.540039,100
Jul 26, 20241.53001.57001.46001.53001.530087,700
Jul 25, 20241.50001.56001.46001.53001.530048,200
Jul 24, 20241.48001.53001.47001.52001.520046,100
Jul 23, 20241.51001.58001.45001.45001.450046,900
Jul 22, 20241.54001.59301.51801.53001.530032,700
Jul 19, 20241.57001.61801.51001.52001.520050,900
Jul 18, 20241.60001.68001.58001.59001.590079,900
Jul 17, 20241.68001.68001.59001.59001.590056,800
Jul 16, 20241.63001.72001.63001.68001.6800114,000
Jul 15, 20241.59001.69001.58501.66001.660087,600
Jul 12, 20241.74001.74001.61001.63001.630068,600
Jul 11, 20241.58001.66001.56001.64001.640037,800
Jul 10, 20241.69001.69001.58001.62001.620039,600
Jul 9, 20241.60001.75001.51501.67001.6700121,900
Jul 8, 20241.60001.67001.53001.57001.570082,600
Jul 5, 20241.63001.67001.52001.64001.640065,600
Jul 3, 20241.74001.74001.61001.63001.630047,400
Jul 2, 20241.68001.75001.66001.73001.730063,000
Jul 1, 20241.75001.77101.62001.71001.710079,900
Jun 28, 20241.65401.74001.61801.74001.7400134,900
Jun 27, 20241.57001.69001.55001.67001.6700120,200
Jun 26, 20241.59001.64001.56001.60001.600071,300
Jun 25, 20241.69001.75701.60001.62001.6200108,300
Jun 24, 20241.58001.76001.50001.67001.6700227,200
Jun 21, 20241.45001.56001.45001.54001.540039,700
Jun 20, 20241.43001.54001.43001.48001.480049,100
Jun 18, 20241.49501.49501.45001.46001.460028,800
Jun 17, 20241.54001.55001.48001.51001.510057,600
Jun 14, 20241.48001.60001.48001.56001.5600107,800
Jun 13, 20241.57001.58001.48001.52001.5200155,000
Jun 12, 20241.59001.59001.49001.59001.590090,700
Jun 11, 20241.54001.58001.49001.56001.560031,700
Jun 10, 20241.60001.60001.53001.58001.580032,400
Jun 7, 20241.58001.71001.51001.61001.6100127,800
Jun 6, 20241.64001.84001.56001.61001.6100476,000
Jun 5, 20241.58001.58001.45001.58001.580095,500
Jun 4, 20241.56001.68001.51001.58001.5800197,200
Jun 3, 20241.45001.60001.42001.58001.5800278,600
May 31, 20241.47001.47001.37001.43001.4300298,900
May 30, 20241.48001.48001.38001.43001.4300276,200
May 29, 20241.45001.53001.41001.46001.4600262,900
May 28, 20241.45001.49001.40001.46001.4600192,500
May 24, 20241.49001.51001.43001.44001.4400209,800
May 23, 20241.60001.63001.45001.48001.4800263,000
May 22, 20241.58001.72001.54001.63001.6300388,000
May 21, 20241.53001.56001.46001.52001.5200250,300
May 20, 20241.59001.68001.52001.54001.5400158,300
May 17, 20241.46001.65001.42001.63001.6300484,000
May 16, 20241.42001.49001.39901.45001.450052,400
May 15, 20241.45001.48001.35001.40001.400082,500
May 14, 20241.30001.47001.30001.43001.4300300,600
May 13, 20241.19001.34801.19001.25001.2500145,300
May 10, 20241.20001.24501.17001.18001.1800226,400
May 9, 20241.30001.30001.18001.20001.2000306,700
May 8, 20241.23001.29001.16501.20001.2000264,900
May 7, 20241.32001.32001.21001.24001.2400187,200
May 6, 20241.39001.41001.28001.29501.2950236,400
May 3, 20241.38001.44901.28001.38001.3800179,400
May 2, 20241.40001.43301.30001.38001.3800142,900
May 1, 20241.36501.43001.33001.41001.4100197,300
Apr 30, 20241.40001.44001.34001.37001.370037,700
Apr 29, 20241.37001.45001.32001.39001.3900170,300
Apr 26, 20241.41001.42901.28001.33001.3300169,300
Apr 25, 20241.36001.41001.26001.39001.3900146,100
Apr 24, 20241.37001.45001.33001.36001.360071,500
Apr 23, 20241.37001.46001.32001.36001.360097,200
Apr 22, 20241.35001.41001.31001.37001.3700116,400
Apr 19, 20241.27001.38001.27001.35001.3500136,100
Apr 18, 20241.26001.42001.25001.26001.2600120,600

Related Tickers

NKTX Nkarta, Inc.
1.8100
+3.43%
 
IMUX Immunic, Inc.
0.9800
+3.98%
 
BCYC Bicycle Therapeutics plc
7.39
-1.34%
 
ENTA Enanta Pharmaceuticals, Inc.
5.10
+3.45%
 
MGNX MacroGenics, Inc.
1.2600
+6.78%
 
ETNB 89bio, Inc.
6.06
+2.89%
 
CDTX Cidara Therapeutics, Inc.
19.44
+1.36%
 
KPTI Karyopharm Therapeutics Inc.
4.9500
+11.99%
 
ABEO Abeona Therapeutics Inc.
4.8400
-0.21%
 
ACIU AC Immune SA
1.4800
-1.33%