Canada markets open in 3 hours

InflaRx N.V. (IFRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.5300-0.0300 (-1.92%)
At close: 04:00PM EDT
1.5300 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20241.58001.58001.48001.53001.530050,600
Oct 04, 20241.53001.58001.53001.56001.560040,500
Oct 03, 20241.50001.56001.47001.56001.560053,100
Oct 02, 20241.50001.54001.38001.53001.530059,200
Oct 01, 20241.54001.55001.50001.51001.510060,300
Sept 30, 20241.55001.56001.52001.53001.530053,400
Sept 27, 20241.58001.58701.54001.57001.570052,700
Sept 26, 20241.53001.58001.52001.54001.540045,900
Sept 25, 20241.57001.57401.50001.52001.520046,500
Sept 24, 20241.46001.55901.46001.54001.540031,600
Sept 23, 20241.57001.57001.46001.48001.480036,700
Sept 20, 20241.50001.60001.48001.55001.550041,500
Sept 19, 20241.46001.57001.43001.52001.520088,500
Sept 18, 20241.40301.46001.40301.45001.450028,900
Sept 17, 20241.43001.46001.42001.44001.440024,700
Sept 16, 20241.43201.46001.42001.45001.450083,000
Sept 13, 20241.42001.50001.37001.43001.430057,300
Sept 12, 20241.48501.48501.38101.44001.440089,600
Sept 11, 20241.44001.49001.36001.46001.4600116,300
Sept 10, 20241.51001.52001.42001.47001.4700109,200
Sept 09, 20241.50001.54001.50001.53001.530026,400
Sept 06, 20241.58001.58001.45001.52001.520093,900
Sept 05, 20241.55301.60001.53001.57001.570084,800
Sept 04, 20241.60001.61001.53001.55501.555055,800
Sept 03, 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 09, 20241.44001.44001.36001.38001.380066,000
Aug 08, 20241.38001.46901.34001.34001.340037,600
Aug 07, 20241.48001.49001.38001.41001.410059,600
Aug 06, 20241.39001.46001.35001.44001.440047,200
Aug 05, 20241.40001.47501.35001.38001.380045,800
Aug 02, 20241.48001.54001.41001.47001.470064,600
Aug 01, 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 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...