InflaRx NV (IF0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3019999 | -11.9936422555 | 2.5179999 | 2.536 | 2.2 | 21017 | 2.4733308 | DE |
| 4 | -0.254 | -10.2834008097 | 2.47 | 2.69 | 2.1 | 41235 | 2.4129081 | DE |
| 12 | 0.778 | 54.1029207232 | 1.438 | 2.7 | 1.37 | 49090 | 2.1442934 | DE |
| 26 | 0.898 | 68.1335356601 | 1.318 | 2.7 | 1.1499999 | 27074 | 1.98416069 | DE |
| 52 | 0.674 | 43.7094682231 | 1.542 | 2.7 | 1.074 | 22057 | 1.76172687 | DE |
| 156 | -0.734 | -24.8813559322 | 2.95 | 3.95 | 0.93 | 20253 | 1.72046977 | DE |
| 260 | -0.864 | -28.0519480519 | 3.08 | 8.564 | 0.93 | 13019 | 2.16074352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 2.21 | -0.09 | -4.08 | 2.2999999 | 2.2999999 | 2.2 | 52030 |
| 1737667620 | 2.3039999 | 0 | 0.17 | 2.368 | 2.408 | 2.3039999 | 1815 |
| 1737581220 | 2.2999999 | -0.08 | -3.36 | 2.406 | 2.406 | 2.27 | 13434 |
| 1737494820 | 2.38 | -0.04 | -1.57 | 2.392 | 2.458 | 2.35 | 10114 |
| 1737408420 | 2.418 | -0.1 | -4.05 | 2.428 | 2.478 | 2.418 | 1379 |
| 1737149220 | 2.52 | 0.09 | 3.70 | 2.5179999 | 2.536 | 2.27 | 78341 |
| 1737062820 | 2.43 | -0.02 | -0.90 | 2.488 | 2.5299999 | 2.1 | 103483 |
| 1736976420 | 2.452 | 0.15 | 6.70 | 2.298 | 2.454 | 2.298 | 53616 |
| 1736890020 | 2.298 | -0.04 | -1.71 | 2.33 | 2.334 | 2.224 | 1442 |
| 1736803620 | 2.338 | 0.02 | 0.86 | 2.282 | 2.338 | 2.1 | 6535 |
| 1736544420 | 2.318 | 0.09 | 4.04 | 2.294 | 2.318 | 2.144 | 42392 |
| 1736458020 | 2.228 | -0.05 | -2.28 | 2.294 | 2.294 | 2.228 | 192 |
| 1736371620 | 2.2799999 | -0.24 | -9.45 | 2.548 | 2.548 | 2.2599999 | 95333 |
| 1736285220 | 2.5179999 | 0.28 | 12.41 | 2.254 | 2.69 | 2.254 | 141222 |
| 1736198820 | 2.24 | -0.02 | -0.97 | 2.302 | 2.428 | 2.24 | 19040 |
| 1735939620 | 2.262 | -0.1 | -4.15 | 2.472 | 2.5299999 | 2.242 | 52950 |
| 1735853220 | 2.36 | -0.14 | -5.52 | 2.42 | 2.498 | 2.36 | 12708 |
| 1735594020 | 2.498 | 0.05 | 1.96 | 2.498 | 2.498 | 2.438 | 5617 |
| 1735334820 | 2.45 | 0.05 | 2.08 | 2.47 | 2.5619999 | 2.426 | 102621 |
| 1734989220 | 2.4 | 0.31 | 14.94 | 2.176 | 2.4 | 2.176 | 68696 |
| 1734730020 | 2.088 | 0.05 | 2.65 | 2.0219999 | 2.106 | 2.008 | 5924 |
| 1734643620 | 2.0339999 | -0.02 | -0.88 | 2.052 | 2.086 | 1.865 | 137023 |
| 1734557220 | 2.052 | -0.06 | -2.93 | 2.09 | 2.16 | 2.0259999 | 27796 |
| 1734470820 | 2.114 | -0.04 | -1.67 | 2.162 | 2.18 | 2.0259999 | 37813 |
| 1734384420 | 2.15 | -0 | -0.09 | 2.214 | 2.24 | 2.118 | 18079 |
| 1734125220 | 2.152 | -0.05 | -2.36 | 2.202 | 2.3119999 | 2.152 | 13673 |
| 1734038820 | 2.204 | -0.2 | -8.47 | 2.414 | 2.414 | 2.176 | 60091 |
| 1733952420 | 2.408 | 0.04 | 1.60 | 2.408 | 2.66 | 2.2599999 | 58151 |
| 1733866020 | 2.37 | -0.07 | -2.87 | 2.47 | 2.7 | 2.29 | 38708 |
| 1733779620 | 2.44 | -0.04 | -1.61 | 2.548 | 2.5739999 | 2.44 | 64616 |
| 1733520420 | 2.48 | 0.16 | 6.90 | 2.33 | 2.64 | 2.238 | 125768 |
| 1733434020 | 2.3199999 | 0.08 | 3.48 | 2.22 | 2.3199999 | 2.0019999 | 38649 |
| 1733347620 | 2.242 | 0.09 | 4.28 | 2.114 | 2.298 | 2.09 | 43262 |
| 1733261220 | 2.15 | -0.13 | -5.70 | 2.302 | 2.372 | 2.052 | 85195 |
| 1733174820 | 2.2799999 | -0 | -0.09 | 2.3039999 | 2.398 | 2.2799999 | 25252 |
| 1732915620 | 2.282 | -0.03 | -1.21 | 2.326 | 2.422 | 2.22 | 36947 |
| 1732829220 | 2.31 | 0 | 0.00 | 2.24 | 2.338 | 2.15 | 39548 |
| 1732742820 | 2.31 | 0.18 | 8.45 | 2.068 | 2.3199999 | 2.0099999 | 52927 |
| 1732656420 | 2.13 | 0.11 | 5.45 | 2.0539999 | 2.248 | 1.9 | 34972 |
| 1732570020 | 2.02 | -0.03 | -1.37 | 2.024 | 2.08 | 1.902 | 36963 |
| 1732310820 | 2.048 | 0.05 | 2.61 | 1.959 | 2.126 | 1.948 | 44065 |
| 1732224420 | 1.996 | 0.04 | 1.99 | 1.905 | 2.044 | 1.802 | 34945 |
| 1732138020 | 1.957 | 0.24 | 13.71 | 1.849 | 2.0179999 | 1.82 | 46115 |
| 1732051620 | 1.721 | 0.11 | 6.63 | 1.639 | 2 | 1.591 | 44906 |
| 1731965220 | 1.614 | -0.24 | -12.99 | 1.78 | 1.899 | 1.577 | 119129 |
| 1731705960 | 1.855 | -0.09 | -4.48 | 2.0299999 | 2.27 | 1.75 | 246029 |
| 1731619560 | 1.942 | 0.31 | 19.21 | 1.629 | 2.298 | 1.621 | 218600 |
| 1731533160 | 1.629 | 0.2 | 13.68 | 1.453 | 1.629 | 1.446 | 42466 |
| 1731446820 | 1.433 | -0.02 | -1.51 | 1.459 | 1.499 | 1.421 | 13840 |
| 1731360420 | 1.455 | 0.04 | 3.12 | 1.45 | 1.558 | 1.408 | 22110 |
| 1731101220 | 1.411 | 0.02 | 1.51 | 1.414 | 1.45 | 1.411 | 1780 |
| 1731014760 | 1.3899999 | -0.07 | -4.92 | 1.404 | 1.452 | 1.37 | 13999 |
| 1730928360 | 1.462 | 0.05 | 3.69 | 1.496 | 1.496 | 1.391 | 17769 |
| 1730841960 | 1.41 | -0.02 | -1.67 | 1.413 | 1.43 | 1.4 | 20130 |
| 1730755560 | 1.434 | 0.04 | 2.58 | 1.428 | 1.46 | 1.401 | 10781 |
| 1730496360 | 1.398 | -0.04 | -2.51 | 1.438 | 1.448 | 1.398 | 10980 |
| 1730409960 | 1.434 | 0 | 0.35 | 1.423 | 1.452 | 1.389 | 25981 |
| 1730323560 | 1.429 | -0.04 | -2.52 | 1.443 | 1.456 | 1.429 | 6875 |
| 1730237160 | 1.466 | 0.02 | 1.59 | 1.483 | 1.525 | 1.43 | 11610 |
| 1730150760 | 1.443 | -0 | -0.14 | 1.441 | 1.451 | 1.44 | 10100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
