Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

InflaRx N.V. - Common Stock (NQ: IFRX )

1.390 +0.040 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2025 1.340 1.410 1.310 1.390 333,920 +0.04(+2.96%)
Feb 27, 2025 1.400 1.500 1.320 1.350 478,804 -0.06(-4.26%)
Feb 26, 2025 1.570 1.570 1.410 1.410 381,607 -0.16(-10.19%)
Feb 25, 2025 1.590 1.640 1.480 1.570 557,462 -0.03(-1.88%)
Feb 24, 2025 1.800 1.860 1.560 1.600 953,217 -0.23(-12.57%)
Feb 21, 2025 1.840 1.885 1.790 1.830 219,824 -0.02(-1.08%)
Feb 20, 2025 1.930 1.981 1.800 1.850 267,417 -0.05(-2.89%)
Feb 19, 2025 1.900 1.920 1.820 1.905 438,819 +0.02(+1.06%)
Feb 18, 2025 1.970 2.020 1.762 1.885 721,931 -0.11(-5.75%)
Feb 14, 2025 2.050 2.090 1.880 2.000 4,566,694 -0.70(-25.93%)
Feb 13, 2025 2.610 2.770 2.500 2.700 385,566 +0.13(+5.06%)
Feb 12, 2025 2.500 2.630 2.430 2.570 230,692 +0.05(+1.98%)
Feb 11, 2025 2.570 2.640 2.430 2.520 255,471 -0.08(-3.08%)
Feb 10, 2025 2.470 2.630 2.390 2.600 306,443 +0.13(+5.26%)
Feb 07, 2025 2.540 2.630 2.460 2.470 224,678 -0.07(-2.76%)
Feb 06, 2025 2.530 2.550 2.400 2.540 193,449 +0.04(+1.60%)
Feb 05, 2025 2.480 2.530 2.410 2.500 380,179 +0.03(+1.21%)
Feb 04, 2025 2.450 2.560 2.210 2.470 296,082 +0.06(+2.49%)
Feb 03, 2025 2.340 2.470 2.300 2.410 223,067 +0.00(+0.00%)
Jan 31, 2025 2.380 2.470 2.340 2.410 260,799 +0.04(+1.69%)
Jan 30, 2025 2.200 2.400 2.200 2.370 221,043 +0.13(+5.80%)
Jan 29, 2025 2.250 2.300 2.160 2.240 165,574 -0.01(-0.44%)
Jan 28, 2025 2.290 2.400 2.250 2.250 134,879 -0.03(-1.32%)
Jan 27, 2025 2.350 2.470 2.200 2.280 222,711 -0.06(-2.56%)
Jan 24, 2025 2.420 2.470 2.270 2.340 243,036 -0.03(-1.27%)
Jan 23, 2025 2.470 2.530 2.340 2.370 176,864 -0.13(-5.20%)
Jan 22, 2025 2.450 2.520 2.280 2.500 228,218 +0.03(+1.21%)
Jan 21, 2025 2.570 2.600 2.430 2.470 215,809 -0.07(-2.76%)
Jan 17, 2025 2.510 2.640 2.440 2.540 178,129 -0.01(-0.39%)
Jan 16, 2025 2.530 2.650 2.440 2.550 162,965 +0.03(+1.19%)
Jan 15, 2025 2.400 2.630 2.370 2.520 248,483 +0.18(+7.69%)
Jan 14, 2025 2.370 2.460 2.300 2.340 57,936 +0.00(+0.00%)
Jan 13, 2025 2.200 2.410 2.160 2.340 169,833 +0.11(+4.93%)
Jan 10, 2025 2.330 2.410 2.210 2.230 95,305 -0.10(-4.29%)
Jan 08, 2025 2.500 2.500 2.300 2.330 168,289 -0.22(-8.63%)
Jan 07, 2025 2.280 2.600 2.250 2.550 260,922 +0.26(+11.35%)
Jan 06, 2025 2.430 2.519 2.230 2.290 333,564 -0.12(-4.98%)
Jan 03, 2025 2.520 2.520 2.280 2.410 227,908 -0.09(-3.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.