IFRX

InflaRx NV Historical Data

Company Name Stock Ticker Symbol Market Type
InflaRx NV IFRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -3.2% 2.12 16:34:46
Open Price Low Price High Price Close Price Prev Close
2.15 2.08 2.1666 2.12 2.19
more quote information »

IFRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.792.802.082.38119,106-0.67-24.01%
1 Month2.242.912.082.53128,704-0.12-5.36%
3 Months1.453.181.222.10473,1220.6746.21%
6 Months2.463.180.77621.87378,185-0.34-13.82%
1 Year2.805.68560.77623.561,010,767-0.68-24.29%
3 Years2.909.700.77624.19708,647-0.78-26.9%
5 Years15.1953.100.77625.46569,721-13.07-86.04%

IFRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 2.12 -0.07 -3.2% 2.15 2.1666 2.08 107,047
Sep 22 2022 2.19 -0.03 -1.35% 2.23 2.25 2.11 64,977
Sep 21 2022 2.22 -0.10 -4.31% 2.32 2.32 2.18 85,824
Sep 20 2022 2.32 -0.07 -2.93% 2.38 2.38 2.23 75,546
Sep 19 2022 2.39 -0.31 -11.48% 2.68 2.71 2.31 274,403
Sep 16 2022 2.70 -0.08 -2.88% 2.79 2.80 2.6594 94,782
Sep 15 2022 2.78 0.10 3.73% 2.80 2.81 2.70 141,516
Sep 14 2022 2.68 0.09 3.47% 2.59 2.80 2.57 151,436
Sep 13 2022 2.59 -0.17 -6.16% 2.70 2.76 2.56 87,891
Sep 12 2022 2.76 -0.08 -2.82% 2.85 2.86 2.70 154,067
Sep 09 2022 2.84 0.16 5.97% 2.91 2.91 2.745 351,523
Sep 08 2022 2.68 0.35 15.02% 2.45 2.68 2.40 260,933
Sep 07 2022 2.33 0.09 4.02% 2.23 2.37 2.23 41,865
Sep 06 2022 2.24 -0.06 -2.61% 2.28 2.36 2.24 113,169
Sep 02 2022 2.30 0.01 0.44% 2.29 2.46 2.23 51,762
Sep 01 2022 2.29 0.08 3.62% 2.18 2.35 2.18 30,984
Aug 31 2022 2.21 -0.05 -2.21% 2.26 2.32 2.19 46,817
Aug 30 2022 2.26 -0.12 -5.04% 2.37 2.53 2.23 108,827
Aug 29 2022 2.38 0.11 4.85% 2.22 2.57 2.145 240,368
Aug 26 2022 2.27 0.05 2.25% 2.24 2.35 2.21 68,678
Aug 25 2022 2.22 -0.11 -4.72% 2.33 2.45 2.21 106,330
See More Historical Prices »


Your Recent History
NASDAQ
IFRX
InflaRx NV
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now