Canada markets closed

InflaRx N.V. (IFRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.53000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 09, 20241.60001.75001.51501.67001.6700121,900
Jul 08, 20241.60001.67001.53001.57001.570082,600
Jul 05, 20241.63001.67001.52001.64001.640065,600
Jul 03, 20241.74001.74001.61001.63001.630047,400
Jul 02, 20241.68001.75001.66001.73001.730063,000
Jul 01, 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 07, 20241.58001.71001.51001.61001.6100127,800
Jun 06, 20241.64001.84001.56001.61001.6100476,000
Jun 05, 20241.58001.58001.45001.58001.580095,500
Jun 04, 20241.56001.68001.51001.58001.5800197,200
Jun 03, 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 09, 20241.30001.30001.18001.20001.2000306,700
May 08, 20241.23001.29001.16501.20001.2000264,900
May 07, 20241.32001.32001.21001.24001.2400187,200
May 06, 20241.39001.41001.28001.29501.2950236,400
May 03, 20241.38001.44901.28001.38001.3800179,400
May 02, 20241.40001.43301.30001.38001.3800142,900
May 01, 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
Apr 17, 20241.33001.33801.24001.26501.2650274,100
Apr 16, 20241.38001.41001.25001.31001.3100178,100
Apr 15, 20241.50001.50001.37001.39001.3900145,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...