InflaRx N.V. (IFRX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 1.4900 | 1.4999 | 1.4000 | 1.4700 | 1.4700 | 118,178 |
| May 26, 2022 | 1.3800 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 105,500 |
| May 25, 2022 | 1.2900 | 1.4390 | 1.2900 | 1.4000 | 1.4000 | 61,600 |
| May 24, 2022 | 1.3700 | 1.3870 | 1.3000 | 1.3100 | 1.3100 | 91,900 |
| May 23, 2022 | 1.4400 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 61,400 |
| May 20, 2022 | 1.4900 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 53,300 |
| May 19, 2022 | 1.4400 | 1.5300 | 1.4400 | 1.5000 | 1.5000 | 51,000 |
| May 18, 2022 | 1.4400 | 1.4900 | 1.4000 | 1.4400 | 1.4400 | 29,000 |
| May 17, 2022 | 1.4100 | 1.5000 | 1.3800 | 1.4800 | 1.4800 | 81,700 |
| May 16, 2022 | 1.4500 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 124,000 |
| May 13, 2022 | 1.5900 | 1.6000 | 1.3900 | 1.4600 | 1.4600 | 126,700 |
| May 12, 2022 | 1.3600 | 1.6000 | 1.3100 | 1.4600 | 1.4600 | 261,600 |
| May 11, 2022 | 1.4400 | 1.4800 | 1.3600 | 1.3700 | 1.3700 | 118,800 |
| May 10, 2022 | 1.5000 | 1.5400 | 1.3800 | 1.4900 | 1.4900 | 117,700 |
| May 09, 2022 | 1.6100 | 1.6100 | 1.4560 | 1.4900 | 1.4900 | 186,200 |
| May 06, 2022 | 1.6500 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 49,700 |
| May 05, 2022 | 1.6400 | 1.7500 | 1.6100 | 1.6900 | 1.6900 | 97,400 |
| May 04, 2022 | 1.6400 | 1.6900 | 1.5600 | 1.6800 | 1.6800 | 115,000 |
| May 03, 2022 | 1.6600 | 1.7000 | 1.6100 | 1.6600 | 1.6600 | 71,200 |
| May 02, 2022 | 1.6800 | 1.6800 | 1.5750 | 1.6500 | 1.6500 | 135,600 |
| Apr 29, 2022 | 1.6600 | 1.7300 | 1.6500 | 1.6900 | 1.6900 | 62,700 |
| Apr 28, 2022 | 1.6900 | 1.7200 | 1.5700 | 1.6400 | 1.6400 | 330,800 |
| Apr 27, 2022 | 1.7300 | 1.7900 | 1.6700 | 1.6900 | 1.6900 | 132,200 |
| Apr 26, 2022 | 1.7700 | 1.7780 | 1.7000 | 1.7300 | 1.7300 | 87,200 |
| Apr 25, 2022 | 1.7200 | 1.8100 | 1.6600 | 1.7800 | 1.7800 | 90,600 |
| Apr 22, 2022 | 1.7800 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 139,500 |
| Apr 21, 2022 | 1.8600 | 1.8600 | 1.7500 | 1.7800 | 1.7800 | 164,300 |
| Apr 20, 2022 | 1.7500 | 1.8330 | 1.7500 | 1.8200 | 1.8200 | 93,500 |
| Apr 19, 2022 | 1.7300 | 1.7800 | 1.6900 | 1.7700 | 1.7700 | 214,600 |
| Apr 18, 2022 | 1.8000 | 1.8000 | 1.6900 | 1.7300 | 1.7300 | 163,900 |
| Apr 14, 2022 | 1.8300 | 1.8800 | 1.7560 | 1.8000 | 1.8000 | 145,200 |
| Apr 13, 2022 | 1.6600 | 1.8750 | 1.6600 | 1.8600 | 1.8600 | 269,400 |
| Apr 12, 2022 | 1.7000 | 1.7520 | 1.6300 | 1.6600 | 1.6600 | 143,600 |
| Apr 11, 2022 | 1.7300 | 1.7350 | 1.5700 | 1.6700 | 1.6700 | 147,400 |
| Apr 08, 2022 | 1.7500 | 1.8050 | 1.7200 | 1.7500 | 1.7500 | 131,900 |
| Apr 07, 2022 | 1.7500 | 1.8200 | 1.6500 | 1.7900 | 1.7900 | 151,900 |
| Apr 06, 2022 | 1.7300 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 301,700 |
| Apr 05, 2022 | 1.7800 | 1.8500 | 1.7300 | 1.7700 | 1.7700 | 200,900 |
| Apr 04, 2022 | 1.9000 | 1.9070 | 1.7700 | 1.7900 | 1.7900 | 555,000 |
| Apr 01, 2022 | 1.9600 | 2.0400 | 1.7900 | 1.9000 | 1.9000 | 589,300 |
| Mar 31, 2022 | 1.9000 | 2.2500 | 1.7900 | 1.8300 | 1.8300 | 1,547,900 |
| Mar 30, 2022 | 2.2900 | 2.3900 | 2.2500 | 2.3900 | 2.3900 | 155,000 |
| Mar 29, 2022 | 2.3400 | 2.4800 | 2.2500 | 2.3100 | 2.3100 | 222,900 |
| Mar 28, 2022 | 2.5200 | 2.6100 | 2.2500 | 2.3400 | 2.3400 | 297,200 |
| Mar 25, 2022 | 2.5000 | 2.6000 | 2.4300 | 2.5100 | 2.5100 | 208,700 |
| Mar 24, 2022 | 2.4300 | 2.4900 | 2.3400 | 2.4700 | 2.4700 | 275,100 |
| Mar 23, 2022 | 2.4600 | 2.4600 | 2.2900 | 2.3400 | 2.3400 | 198,800 |
| Mar 22, 2022 | 2.3400 | 2.4900 | 2.1800 | 2.3900 | 2.3900 | 334,100 |
| Mar 21, 2022 | 2.3700 | 2.4200 | 2.1600 | 2.2500 | 2.2500 | 435,900 |
| Mar 18, 2022 | 2.4100 | 2.5600 | 2.1900 | 2.1900 | 2.1900 | 634,900 |
| Mar 17, 2022 | 2.2300 | 2.6000 | 2.2300 | 2.4600 | 2.4600 | 1,128,900 |
| Mar 16, 2022 | 2.1700 | 2.2200 | 2.0500 | 2.1800 | 2.1800 | 152,400 |
| Mar 15, 2022 | 2.1000 | 2.1150 | 1.9900 | 2.0900 | 2.0900 | 94,200 |
| Mar 14, 2022 | 1.9800 | 2.1400 | 1.9800 | 2.1300 | 2.1300 | 192,100 |
| Mar 11, 2022 | 2.1800 | 2.3300 | 1.9500 | 1.9500 | 1.9500 | 563,000 |
| Mar 10, 2022 | 2.2400 | 2.3300 | 2.1500 | 2.2000 | 2.2000 | 257,600 |
| Mar 09, 2022 | 2.3300 | 2.4200 | 2.1500 | 2.2400 | 2.2400 | 431,800 |
| Mar 08, 2022 | 2.2000 | 2.3000 | 2.1500 | 2.2100 | 2.2100 | 445,600 |
| Mar 07, 2022 | 2.3900 | 2.4000 | 2.1200 | 2.2000 | 2.2000 | 213,200 |
| Mar 04, 2022 | 2.2900 | 2.4000 | 2.1100 | 2.1100 | 2.1100 | 237,700 |
| Mar 03, 2022 | 2.3900 | 2.5000 | 2.2500 | 2.2900 | 2.2900 | 180,000 |
| Mar 02, 2022 | 2.3900 | 2.5500 | 2.3400 | 2.3500 | 2.3500 | 294,200 |
| Mar 01, 2022 | 2.6200 | 2.7300 | 2.3900 | 2.4000 | 2.4000 | 248,000 |
| Feb 28, 2022 | 2.7900 | 2.8800 | 2.5100 | 2.6600 | 2.6600 | 556,300 |
| Feb 25, 2022 | 3.1500 | 3.1500 | 2.8600 | 3.0100 | 3.0100 | 128,000 |
| Feb 24, 2022 | 2.5500 | 3.1100 | 2.5000 | 3.1100 | 3.1100 | 161,900 |
| Feb 23, 2022 | 2.9700 | 3.0000 | 2.7800 | 2.8000 | 2.8000 | 135,600 |
| Feb 22, 2022 | 3.0500 | 3.1000 | 2.9400 | 3.0000 | 3.0000 | 147,200 |
| Feb 18, 2022 | 3.2400 | 3.2600 | 3.0600 | 3.1200 | 3.1200 | 107,900 |
| Feb 17, 2022 | 3.2500 | 3.4000 | 3.1500 | 3.2300 | 3.2300 | 176,800 |
| Feb 16, 2022 | 3.4800 | 3.4900 | 3.2200 | 3.3100 | 3.3100 | 200,000 |
| Feb 15, 2022 | 3.2500 | 3.4800 | 3.2500 | 3.4500 | 3.4500 | 108,000 |
| Feb 14, 2022 | 3.2100 | 3.3000 | 3.0800 | 3.1700 | 3.1700 | 222,600 |
| Feb 11, 2022 | 3.5000 | 3.6000 | 3.3200 | 3.3400 | 3.3400 | 112,100 |
| Feb 10, 2022 | 3.6100 | 3.8100 | 3.4900 | 3.5000 | 3.5000 | 177,800 |
| Feb 09, 2022 | 3.6300 | 3.7700 | 3.5500 | 3.7200 | 3.7200 | 196,400 |
| Feb 08, 2022 | 3.7400 | 3.7400 | 3.4600 | 3.5600 | 3.5600 | 175,600 |
| Feb 07, 2022 | 3.5400 | 3.7400 | 3.5000 | 3.6300 | 3.6300 | 127,600 |
| Feb 04, 2022 | 3.2900 | 3.6200 | 3.2900 | 3.5500 | 3.5500 | 152,400 |
| Feb 03, 2022 | 3.4300 | 3.5800 | 3.2900 | 3.3300 | 3.3300 | 111,600 |
| Feb 02, 2022 | 3.6400 | 3.7100 | 3.4500 | 3.4700 | 3.4700 | 112,900 |
| Feb 01, 2022 | 3.6100 | 3.7300 | 3.4800 | 3.6800 | 3.6800 | 62,400 |
| Jan 31, 2022 | 3.4700 | 3.6400 | 3.4700 | 3.5700 | 3.5700 | 152,700 |
| Jan 28, 2022 | 3.4800 | 3.5850 | 3.3800 | 3.5200 | 3.5200 | 85,500 |
| Jan 27, 2022 | 3.4500 | 3.6480 | 3.3700 | 3.4800 | 3.4800 | 184,500 |
| Jan 26, 2022 | 3.5400 | 3.6800 | 3.3300 | 3.4100 | 3.4100 | 192,400 |
| Jan 25, 2022 | 3.3400 | 3.5300 | 3.2900 | 3.4500 | 3.4500 | 214,700 |
| Jan 24, 2022 | 3.2300 | 3.4400 | 3.0500 | 3.4300 | 3.4300 | 457,100 |
| Jan 21, 2022 | 3.6400 | 3.6700 | 3.4800 | 3.5200 | 3.5200 | 258,900 |
| Jan 20, 2022 | 4.0600 | 4.0600 | 3.8000 | 3.8100 | 3.8100 | 226,100 |
| Jan 19, 2022 | 4.3600 | 4.3600 | 4.0000 | 4.0400 | 4.0400 | 211,700 |
| Jan 18, 2022 | 4.1800 | 4.5000 | 4.1800 | 4.3300 | 4.3300 | 255,000 |
| Jan 14, 2022 | 3.9400 | 4.2900 | 3.9400 | 4.2500 | 4.2500 | 184,300 |
| Jan 13, 2022 | 4.1700 | 4.2700 | 4.0200 | 4.0900 | 4.0900 | 140,100 |
| Jan 12, 2022 | 4.3200 | 4.3900 | 4.1100 | 4.1300 | 4.1300 | 112,800 |
| Jan 11, 2022 | 4.3000 | 4.3500 | 4.1000 | 4.2700 | 4.2700 | 254,600 |
| Jan 10, 2022 | 4.0900 | 4.2900 | 3.8800 | 4.2700 | 4.2700 | 368,600 |
| Jan 07, 2022 | 4.2400 | 4.2400 | 3.8600 | 3.8800 | 3.8800 | 283,300 |
| Jan 06, 2022 | 4.2000 | 4.2800 | 4.0500 | 4.1800 | 4.1800 | 219,600 |
| Jan 05, 2022 | 4.5000 | 4.9900 | 4.2000 | 4.2300 | 4.2300 | 420,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
