Canada Markets closed

InflaRx N.V. (IFRX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.4700+0.1300 (+9.70%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221.49001.49991.40001.47001.4700118,178
May 26, 20221.38001.43001.33001.34001.3400105,500
May 25, 20221.29001.43901.29001.40001.400061,600
May 24, 20221.37001.38701.30001.31001.310091,900
May 23, 20221.44001.44001.36001.41001.410061,400
May 20, 20221.49001.50001.40001.44001.440053,300
May 19, 20221.44001.53001.44001.50001.500051,000
May 18, 20221.44001.49001.40001.44001.440029,000
May 17, 20221.41001.50001.38001.48001.480081,700
May 16, 20221.45001.47001.35001.39001.3900124,000
May 13, 20221.59001.60001.39001.46001.4600126,700
May 12, 20221.36001.60001.31001.46001.4600261,600
May 11, 20221.44001.48001.36001.37001.3700118,800
May 10, 20221.50001.54001.38001.49001.4900117,700
May 09, 20221.61001.61001.45601.49001.4900186,200
May 06, 20221.65001.65001.55001.60001.600049,700
May 05, 20221.64001.75001.61001.69001.690097,400
May 04, 20221.64001.69001.56001.68001.6800115,000
May 03, 20221.66001.70001.61001.66001.660071,200
May 02, 20221.68001.68001.57501.65001.6500135,600
Apr 29, 20221.66001.73001.65001.69001.690062,700
Apr 28, 20221.69001.72001.57001.64001.6400330,800
Apr 27, 20221.73001.79001.67001.69001.6900132,200
Apr 26, 20221.77001.77801.70001.73001.730087,200
Apr 25, 20221.72001.81001.66001.78001.780090,600
Apr 22, 20221.78001.83001.75001.77001.7700139,500
Apr 21, 20221.86001.86001.75001.78001.7800164,300
Apr 20, 20221.75001.83301.75001.82001.820093,500
Apr 19, 20221.73001.78001.69001.77001.7700214,600
Apr 18, 20221.80001.80001.69001.73001.7300163,900
Apr 14, 20221.83001.88001.75601.80001.8000145,200
Apr 13, 20221.66001.87501.66001.86001.8600269,400
Apr 12, 20221.70001.75201.63001.66001.6600143,600
Apr 11, 20221.73001.73501.57001.67001.6700147,400
Apr 08, 20221.75001.80501.72001.75001.7500131,900
Apr 07, 20221.75001.82001.65001.79001.7900151,900
Apr 06, 20221.73001.79001.66001.77001.7700301,700
Apr 05, 20221.78001.85001.73001.77001.7700200,900
Apr 04, 20221.90001.90701.77001.79001.7900555,000
Apr 01, 20221.96002.04001.79001.90001.9000589,300
Mar 31, 20221.90002.25001.79001.83001.83001,547,900
Mar 30, 20222.29002.39002.25002.39002.3900155,000
Mar 29, 20222.34002.48002.25002.31002.3100222,900
Mar 28, 20222.52002.61002.25002.34002.3400297,200
Mar 25, 20222.50002.60002.43002.51002.5100208,700
Mar 24, 20222.43002.49002.34002.47002.4700275,100
Mar 23, 20222.46002.46002.29002.34002.3400198,800
Mar 22, 20222.34002.49002.18002.39002.3900334,100
Mar 21, 20222.37002.42002.16002.25002.2500435,900
Mar 18, 20222.41002.56002.19002.19002.1900634,900
Mar 17, 20222.23002.60002.23002.46002.46001,128,900
Mar 16, 20222.17002.22002.05002.18002.1800152,400
Mar 15, 20222.10002.11501.99002.09002.090094,200
Mar 14, 20221.98002.14001.98002.13002.1300192,100
Mar 11, 20222.18002.33001.95001.95001.9500563,000
Mar 10, 20222.24002.33002.15002.20002.2000257,600
Mar 09, 20222.33002.42002.15002.24002.2400431,800
Mar 08, 20222.20002.30002.15002.21002.2100445,600
Mar 07, 20222.39002.40002.12002.20002.2000213,200
Mar 04, 20222.29002.40002.11002.11002.1100237,700
Mar 03, 20222.39002.50002.25002.29002.2900180,000
Mar 02, 20222.39002.55002.34002.35002.3500294,200
Mar 01, 20222.62002.73002.39002.40002.4000248,000
Feb 28, 20222.79002.88002.51002.66002.6600556,300
Feb 25, 20223.15003.15002.86003.01003.0100128,000
Feb 24, 20222.55003.11002.50003.11003.1100161,900
Feb 23, 20222.97003.00002.78002.80002.8000135,600
Feb 22, 20223.05003.10002.94003.00003.0000147,200
Feb 18, 20223.24003.26003.06003.12003.1200107,900
Feb 17, 20223.25003.40003.15003.23003.2300176,800
Feb 16, 20223.48003.49003.22003.31003.3100200,000
Feb 15, 20223.25003.48003.25003.45003.4500108,000
Feb 14, 20223.21003.30003.08003.17003.1700222,600
Feb 11, 20223.50003.60003.32003.34003.3400112,100
Feb 10, 20223.61003.81003.49003.50003.5000177,800
Feb 09, 20223.63003.77003.55003.72003.7200196,400
Feb 08, 20223.74003.74003.46003.56003.5600175,600
Feb 07, 20223.54003.74003.50003.63003.6300127,600
Feb 04, 20223.29003.62003.29003.55003.5500152,400
Feb 03, 20223.43003.58003.29003.33003.3300111,600
Feb 02, 20223.64003.71003.45003.47003.4700112,900
Feb 01, 20223.61003.73003.48003.68003.680062,400
Jan 31, 20223.47003.64003.47003.57003.5700152,700
Jan 28, 20223.48003.58503.38003.52003.520085,500
Jan 27, 20223.45003.64803.37003.48003.4800184,500
Jan 26, 20223.54003.68003.33003.41003.4100192,400
Jan 25, 20223.34003.53003.29003.45003.4500214,700
Jan 24, 20223.23003.44003.05003.43003.4300457,100
Jan 21, 20223.64003.67003.48003.52003.5200258,900
Jan 20, 20224.06004.06003.80003.81003.8100226,100
Jan 19, 20224.36004.36004.00004.04004.0400211,700
Jan 18, 20224.18004.50004.18004.33004.3300255,000
Jan 14, 20223.94004.29003.94004.25004.2500184,300
Jan 13, 20224.17004.27004.02004.09004.0900140,100
Jan 12, 20224.32004.39004.11004.13004.1300112,800
Jan 11, 20224.30004.35004.10004.27004.2700254,600
Jan 10, 20224.09004.29003.88004.27004.2700368,600
Jan 07, 20224.24004.24003.86003.88003.8800283,300
Jan 06, 20224.20004.28004.05004.18004.1800219,600
Jan 05, 20224.50004.99004.20004.23004.2300420,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...