Register to chat with like-minded investors on our interactive forums.
IFRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 1.39 | 0.03 | 2.21% | 1.36 | 1.41 | 1.26 | 146,063 |
| Apr 24 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.45 | 1.33 | 71,453 |
| Apr 23 2024 | 1.36 | -0.01 | -0.73% | 1.37 | 1.46 | 1.32 | 97,199 |
| Apr 22 2024 | 1.37 | 0.02 | 1.48% | 1.35 | 1.41 | 1.31 | 116,449 |
| Apr 19 2024 | 1.35 | 0.09 | 7.14% | 1.27 | 1.38 | 1.27 | 136,142 |
| Apr 18 2024 | 1.26 | -0.01 | -0.40% | 1.26 | 1.42 | 1.25 | 120,599 |
| Apr 17 2024 | 1.265 | -0.05 | -3.44% | 1.33 | 1.3375 | 1.24 | 274,068 |
| Apr 16 2024 | 1.31 | -0.08 | -5.76% | 1.38 | 1.41 | 1.25 | 178,127 |
| Apr 15 2024 | 1.39 | -0.11 | -7.33% | 1.50 | 1.50 | 1.37 | 145,881 |
| Apr 12 2024 | 1.50 | -0.04 | -2.60% | 1.54 | 1.55 | 1.45 | 223,615 |
| Apr 11 2024 | 1.54 | 0.02 | 1.32% | 1.56 | 1.65 | 1.51 | 114,727 |
| Apr 10 2024 | 1.52 | -0.10 | -6.17% | 1.54 | 1.66 | 1.51 | 933,830 |
| Apr 09 2024 | 1.62 | 0.10 | 6.58% | 1.53 | 1.66 | 1.46 | 453,358 |
| Apr 08 2024 | 1.52 | -0.03 | -1.94% | 1.59 | 1.64 | 1.51 | 80,601 |
| Apr 05 2024 | 1.55 | -0.01 | -0.64% | 1.56 | 1.68 | 1.50 | 365,160 |
| Apr 04 2024 | 1.56 | 0.01 | 0.65% | 1.55 | 1.5957 | 1.50 | 140,064 |
| Apr 03 2024 | 1.55 | 0.01 | 0.65% | 1.54 | 1.66 | 1.52 | 221,929 |
| Apr 02 2024 | 1.54 | 0.02 | 1.32% | 1.52 | 1.58 | 1.51 | 56,341 |
| Apr 01 2024 | 1.52 | 0.00 | 0.00% | 1.55 | 1.595 | 1.51 | 49,941 |
| Mar 28 2024 | 1.52 | -0.03 | -1.94% | 1.54 | 1.5723 | 1.51 | 317,779 |
| Mar 27 2024 | 1.55 | 0.01 | 0.65% | 1.52 | 1.60 | 1.52 | 190,119 |
| Mar 26 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.60 | 1.52 | 95,978 |
| Mar 25 2024 | 1.54 | 0.05 | 3.36% | 1.50 | 1.61 | 1.50 | 147,157 |
| Mar 22 2024 | 1.49 | -0.05 | -3.25% | 1.53 | 1.59 | 1.49 | 396,594 |
| Mar 21 2024 | 1.54 | -0.14 | -8.33% | 1.42 | 1.70 | 1.40 | 624,675 |
| Mar 20 2024 | 1.68 | -0.01 | -0.59% | 1.69 | 1.75 | 1.64 | 239,499 |
| Mar 19 2024 | 1.69 | 0.19 | 12.67% | 1.58 | 1.82 | 1.535 | 255,433 |
| Mar 18 2024 | 1.50 | -0.08 | -5.06% | 1.55 | 1.58 | 1.50 | 149,419 |
| Mar 15 2024 | 1.58 | 0.06 | 3.95% | 1.50 | 1.615 | 1.49 | 123,809 |
| Mar 14 2024 | 1.52 | -0.06 | -3.80% | 1.56 | 1.57 | 1.48 | 91,835 |
| Mar 13 2024 | 1.58 | 0.01 | 0.64% | 1.56 | 1.6199 | 1.56 | 67,130 |
| Mar 12 2024 | 1.57 | -0.05 | -3.09% | 1.65 | 1.6894 | 1.56 | 120,561 |
| Mar 11 2024 | 1.62 | 0.00 | 0.00% | 1.61 | 1.72 | 1.57 | 172,214 |
| Mar 08 2024 | 1.62 | -0.04 | -2.41% | 1.66 | 1.74 | 1.62 | 53,125 |
| Mar 07 2024 | 1.66 | -0.08 | -4.60% | 1.71 | 1.76 | 1.64 | 142,815 |
| Mar 06 2024 | 1.74 | -0.05 | -2.79% | 1.75 | 1.8399 | 1.72 | 191,888 |
| Mar 05 2024 | 1.79 | 0.02 | 1.13% | 1.73 | 1.82 | 1.7201 | 98,366 |
| Mar 04 2024 | 1.77 | 0.02 | 1.14% | 1.71 | 1.90 | 1.6706 | 341,190 |
| Mar 01 2024 | 1.75 | -0.03 | -1.69% | 1.80 | 1.88 | 1.7004 | 368,032 |
| Feb 29 2024 | 1.78 | 0.04 | 2.30% | 1.71 | 1.92 | 1.71 | 263,193 |
| Feb 28 2024 | 1.74 | 0.09 | 5.45% | 1.63 | 1.76 | 1.57 | 376,526 |
| Feb 27 2024 | 1.65 | 0.15 | 10.00% | 1.48 | 1.7388 | 1.48 | 1,003,176 |
| Feb 26 2024 | 1.50 | -0.01 | -0.66% | 1.53 | 1.55 | 1.49 | 236,565 |
| Feb 23 2024 | 1.51 | 0.04 | 2.72% | 1.47 | 1.54 | 1.40 | 456,366 |
| Feb 22 2024 | 1.47 | -0.04 | -2.65% | 1.55 | 1.55 | 1.46 | 227,452 |
| Feb 21 2024 | 1.51 | -0.02 | -1.31% | 1.55 | 1.55 | 1.49 | 93,527 |
| Feb 20 2024 | 1.53 | -0.02 | -1.29% | 1.53 | 1.57 | 1.50 | 111,631 |
| Feb 16 2024 | 1.55 | 0.01 | 0.65% | 1.56 | 1.58 | 1.51 | 465,143 |
| Feb 15 2024 | 1.54 | 0.07 | 4.76% | 1.49 | 1.60 | 1.48 | 174,483 |
| Feb 14 2024 | 1.47 | -0.11 | -6.96% | 1.59 | 1.62 | 1.47 | 637,104 |
| Feb 13 2024 | 1.58 | -0.07 | -4.24% | 1.59 | 1.7047 | 1.56 | 278,883 |
| Feb 12 2024 | 1.65 | 0.13 | 8.55% | 1.54 | 1.7199 | 1.54 | 842,167 |
| Feb 09 2024 | 1.52 | -0.06 | -3.80% | 1.62 | 1.65 | 1.5184 | 126,770 |
| Feb 08 2024 | 1.58 | 0.01 | 0.64% | 1.60 | 1.70 | 1.57 | 201,167 |
| Feb 07 2024 | 1.57 | -0.07 | -4.27% | 1.70 | 1.70 | 1.57 | 74,199 |
| Feb 06 2024 | 1.64 | 0.05 | 3.14% | 1.57 | 1.65 | 1.57 | 56,479 |
| Feb 05 2024 | 1.59 | -0.03 | -1.85% | 1.62 | 1.6276 | 1.57 | 41,764 |
| Feb 02 2024 | 1.62 | -0.08 | -4.71% | 1.70 | 1.72 | 1.62 | 49,611 |
| Feb 01 2024 | 1.70 | 0.08 | 4.94% | 1.64 | 1.7599 | 1.6321 | 90,538 |
| Jan 31 2024 | 1.62 | -0.03 | -1.82% | 1.65 | 1.71 | 1.61 | 36,840 |
| Jan 30 2024 | 1.65 | -0.07 | -4.07% | 1.74 | 1.74 | 1.64 | 49,585 |
| Jan 29 2024 | 1.72 | 0.18 | 11.69% | 1.56 | 1.74 | 1.56 | 118,745 |
