Canada markets close in 3 hours 14 minutes

InflaRx N.V. (IFRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.4450-0.0550 (-3.67%)
As of 12:45PM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20241.49951.50001.43001.44501.445056,128
Apr 12, 20241.54001.55001.45001.50001.5000223,600
Apr 11, 20241.60001.65001.51001.54001.5400114,600
Apr 10, 20241.54001.66001.51001.52001.5200933,800
Apr 09, 20241.53001.66001.46001.62001.6200453,700
Apr 08, 20241.59001.64001.51001.52001.520080,600
Apr 05, 20241.56001.68001.50001.55001.5500365,200
Apr 04, 20241.55001.59601.50001.56001.5600140,100
Apr 03, 20241.54001.66001.52001.55001.5500221,900
Apr 02, 20241.52001.58001.51001.54001.540056,300
Apr 01, 20241.55001.59501.51001.52001.520049,900
Mar 28, 20241.56501.57201.51001.54001.5400317,800
Mar 27, 20241.52001.60001.52001.54001.5400190,100
Mar 26, 20241.54001.60001.52001.54001.540096,000
Mar 25, 20241.50001.61001.50001.54001.5400147,200
Mar 22, 20241.53001.59001.49001.49001.4900396,600
Mar 21, 20241.43001.70001.40001.54001.5400624,700
Mar 20, 20241.69001.75001.64001.69001.6900239,500
Mar 19, 20241.58001.82001.53501.69001.6900255,300
Mar 18, 20241.55001.57001.50001.50001.5000150,300
Mar 15, 20241.50001.61501.49001.58001.5800123,800
Mar 14, 20241.56001.57001.48001.52001.520091,800
Mar 13, 20241.56001.62001.56001.58001.580068,300
Mar 12, 20241.65001.68901.56001.57001.5700120,600
Mar 11, 20241.61001.72001.57001.62001.6200172,200
Mar 08, 20241.66001.74001.62001.62001.620053,100
Mar 07, 20241.71001.76001.64001.66001.6600142,800
Mar 06, 20241.75001.84001.72001.74001.7400191,900
Mar 05, 20241.73001.82001.72001.79001.790098,400
Mar 04, 20241.71001.90001.67101.77001.7700341,100
Mar 01, 20241.80001.88001.70001.75001.7500367,500
Feb 29, 20241.71001.92001.71001.78001.7800263,200
Feb 28, 20241.63001.76001.57001.74001.7400376,500
Feb 27, 20241.48001.73901.48001.65001.65001,003,200
Feb 26, 20241.53001.55001.49001.50001.5000236,500
Feb 23, 20241.47001.54001.40001.51001.5100456,400
Feb 22, 20241.55001.55001.46001.47001.4700227,500
Feb 21, 20241.55001.55001.49001.51001.510093,500
Feb 20, 20241.53001.57001.50001.53001.5300111,600
Feb 16, 20241.56001.58001.51001.55001.5500465,100
Feb 15, 20241.49001.60001.48001.54001.5400174,500
Feb 14, 20241.60001.62001.47001.47001.4700647,900
Feb 13, 20241.59001.70501.56001.58001.5800278,900
Feb 12, 20241.54001.72001.54001.65001.6500842,200
Feb 09, 20241.62001.65001.51801.52001.5200126,800
Feb 08, 20241.60001.70001.57001.58001.5800201,200
Feb 07, 20241.70001.70001.57001.57001.570074,200
Feb 06, 20241.57001.65001.57001.64001.640056,500
Feb 05, 20241.62001.62801.57001.59001.590041,800
Feb 02, 20241.70001.72001.62001.62001.620049,600
Feb 01, 20241.65001.76001.63201.70001.700090,500
Jan 31, 20241.65001.71001.61001.62001.620036,800
Jan 30, 20241.74001.74001.64001.65001.650049,600
Jan 29, 20241.56001.74001.56001.72001.7200118,700
Jan 26, 20241.53001.62001.45001.54001.5400129,000
Jan 25, 20241.68001.68001.50001.50001.5000195,300
Jan 24, 20241.71001.75701.60001.60001.6000151,100
Jan 23, 20241.65001.76001.65001.72001.7200128,400
Jan 22, 20241.60001.66501.60001.65001.650041,600
Jan 19, 20241.56001.67001.56001.60001.6000112,300
Jan 18, 20241.61001.62001.57001.60001.600045,500
Jan 17, 20241.63001.64001.55001.62001.6200114,800
Jan 16, 20241.73001.74001.64001.65001.6500103,200
Jan 12, 20241.76001.84201.67001.73001.7300186,700
Jan 11, 20241.95001.96001.74001.75001.7500514,500
Jan 10, 20242.06002.10001.93001.99001.9900442,300
Jan 09, 20241.93002.07001.81002.03002.0300661,100
Jan 08, 20241.80001.91201.72001.90001.9000413,700
Jan 05, 20241.85001.85001.70001.79001.7900403,700
Jan 04, 20241.69001.85001.65501.83001.83001,035,100
Jan 03, 20241.64001.64001.58001.60001.600070,400
Jan 02, 20241.64001.73001.63001.64001.6400126,200
Dec 29, 20231.65001.71001.55501.63001.6300239,000
Dec 28, 20231.85001.85001.65001.66001.6600336,000
Dec 27, 20231.66001.84001.65001.81001.8100376,400
Dec 26, 20231.75001.76001.68001.69001.6900158,700
Dec 22, 20231.45001.77001.45001.71001.7100573,400
Dec 21, 20231.54001.54001.43001.48001.4800358,800
Dec 20, 20231.42001.54001.39001.49001.4900406,100
Dec 19, 20231.40001.48001.40001.45001.4500255,400
Dec 18, 20231.32001.42501.30001.41001.4100373,400
Dec 15, 20231.40001.41001.31001.31001.3100382,400
Dec 14, 20231.41001.44001.35501.37001.3700363,600
Dec 13, 20231.42001.44001.38001.40001.4000383,300
Dec 12, 20231.37001.50001.37001.42001.4200318,300
Dec 11, 20231.40001.44001.38401.40001.4000250,600
Dec 08, 20231.37001.50001.35001.44001.4400272,300
Dec 07, 20231.47001.48001.32001.40001.4000379,900
Dec 06, 20231.39001.55001.37001.50001.5000392,900
Dec 05, 20231.40001.45001.35001.40001.4000120,500
Dec 04, 20231.35001.44001.30001.41001.4100137,300
Dec 01, 20231.38001.39001.32001.35001.3500160,300
Nov 30, 20231.33001.35001.28001.35001.3500161,200
Nov 29, 20231.38001.44001.21001.25001.2500348,600
Nov 28, 20231.36001.42001.36001.37001.3700131,200
Nov 27, 20231.43001.60001.37001.40001.4000226,800
Nov 24, 20231.43001.47001.40501.45001.450085,600
Nov 22, 20231.45001.46501.42001.43001.430088,700
Nov 21, 20231.53001.53001.35001.46001.460085,500
Nov 20, 20231.54001.56001.47001.52001.5200270,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...