Australia markets closed

InflaRx N.V. (IFRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5000-0.0400 (-2.60%)
At close: 04:00PM EDT
1.4900 -0.01 (-0.67%)
After hours: 05:51PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20241.54001.55001.45001.50001.5000223,600
11 Apr 20241.60001.65001.51001.54001.5400114,600
10 Apr 20241.54001.66001.51001.52001.5200933,800
09 Apr 20241.53001.66001.46001.62001.6200453,700
08 Apr 20241.59001.64001.51001.52001.520080,600
05 Apr 20241.56001.68001.50001.55001.5500365,200
04 Apr 20241.55001.59601.50001.56001.5600140,100
03 Apr 20241.54001.66001.52001.55001.5500221,900
02 Apr 20241.52001.58001.51001.54001.540056,300
01 Apr 20241.55001.59501.51001.52001.520049,900
28 Mar 20241.56501.57201.51001.54001.5400317,800
27 Mar 20241.52001.60001.52001.54001.5400190,100
26 Mar 20241.54001.60001.52001.54001.540096,000
25 Mar 20241.50001.61001.50001.54001.5400147,200
22 Mar 20241.53001.59001.49001.49001.4900396,600
21 Mar 20241.43001.70001.40001.54001.5400624,700
20 Mar 20241.69001.75001.64001.69001.6900239,500
19 Mar 20241.58001.82001.53501.69001.6900255,300
18 Mar 20241.55001.57001.50001.50001.5000150,300
15 Mar 20241.50001.61501.49001.58001.5800123,800
14 Mar 20241.56001.57001.48001.52001.520091,800
13 Mar 20241.56001.62001.56001.58001.580068,300
12 Mar 20241.65001.68901.56001.57001.5700120,600
11 Mar 20241.61001.72001.57001.62001.6200172,200
08 Mar 20241.66001.74001.62001.62001.620053,100
07 Mar 20241.71001.76001.64001.66001.6600142,800
06 Mar 20241.75001.84001.72001.74001.7400191,900
05 Mar 20241.73001.82001.72001.79001.790098,400
04 Mar 20241.71001.90001.67101.77001.7700341,100
01 Mar 20241.80001.88001.70001.75001.7500367,500
29 Feb 20241.71001.92001.71001.78001.7800263,200
28 Feb 20241.63001.76001.57001.74001.7400376,500
27 Feb 20241.48001.73901.48001.65001.65001,003,200
26 Feb 20241.53001.55001.49001.50001.5000236,500
23 Feb 20241.47001.54001.40001.51001.5100456,400
22 Feb 20241.55001.55001.46001.47001.4700227,500
21 Feb 20241.55001.55001.49001.51001.510093,500
20 Feb 20241.53001.57001.50001.53001.5300111,600
16 Feb 20241.56001.58001.51001.55001.5500465,100
15 Feb 20241.49001.60001.48001.54001.5400174,500
14 Feb 20241.60001.62001.47001.47001.4700647,900
13 Feb 20241.59001.70501.56001.58001.5800278,900
12 Feb 20241.54001.72001.54001.65001.6500842,200
09 Feb 20241.62001.65001.51801.52001.5200126,800
08 Feb 20241.60001.70001.57001.58001.5800201,200
07 Feb 20241.70001.70001.57001.57001.570074,200
06 Feb 20241.57001.65001.57001.64001.640056,500
05 Feb 20241.62001.62801.57001.59001.590041,800
02 Feb 20241.70001.72001.62001.62001.620049,600
01 Feb 20241.65001.76001.63201.70001.700090,500
31 Jan 20241.65001.71001.61001.62001.620036,800
30 Jan 20241.74001.74001.64001.65001.650049,600
29 Jan 20241.56001.74001.56001.72001.7200118,700
26 Jan 20241.53001.62001.45001.54001.5400129,000
25 Jan 20241.68001.68001.50001.50001.5000195,300
24 Jan 20241.71001.75701.60001.60001.6000151,100
23 Jan 20241.65001.76001.65001.72001.7200128,400
22 Jan 20241.60001.66501.60001.65001.650041,600
19 Jan 20241.56001.67001.56001.60001.6000112,300
18 Jan 20241.61001.62001.57001.60001.600045,500
17 Jan 20241.63001.64001.55001.62001.6200114,800
16 Jan 20241.73001.74001.64001.65001.6500103,200
12 Jan 20241.76001.84201.67001.73001.7300186,700
11 Jan 20241.95001.96001.74001.75001.7500514,500
10 Jan 20242.06002.10001.93001.99001.9900442,300
09 Jan 20241.93002.07001.81002.03002.0300661,100
08 Jan 20241.80001.91201.72001.90001.9000413,700
05 Jan 20241.85001.85001.70001.79001.7900403,700
04 Jan 20241.69001.85001.65501.83001.83001,035,100
03 Jan 20241.64001.64001.58001.60001.600070,400
02 Jan 20241.64001.73001.63001.64001.6400126,200
29 Dec 20231.65001.71001.55501.63001.6300239,000
28 Dec 20231.85001.85001.65001.66001.6600336,000
27 Dec 20231.66001.84001.65001.81001.8100376,400
26 Dec 20231.75001.76001.68001.69001.6900158,700
22 Dec 20231.45001.77001.45001.71001.7100573,400
21 Dec 20231.54001.54001.43001.48001.4800358,800
20 Dec 20231.42001.54001.39001.49001.4900406,100
19 Dec 20231.40001.48001.40001.45001.4500255,400
18 Dec 20231.32001.42501.30001.41001.4100373,400
15 Dec 20231.40001.41001.31001.31001.3100382,400
14 Dec 20231.41001.44001.35501.37001.3700363,600
13 Dec 20231.42001.44001.38001.40001.4000383,300
12 Dec 20231.37001.50001.37001.42001.4200318,300
11 Dec 20231.40001.44001.38401.40001.4000250,600
08 Dec 20231.37001.50001.35001.44001.4400272,300
07 Dec 20231.47001.48001.32001.40001.4000379,900
06 Dec 20231.39001.55001.37001.50001.5000392,900
05 Dec 20231.40001.45001.35001.40001.4000120,500
04 Dec 20231.35001.44001.30001.41001.4100137,300
01 Dec 20231.38001.39001.32001.35001.3500160,300
30 Nov 20231.33001.35001.28001.35001.3500161,200
29 Nov 20231.38001.44001.21001.25001.2500348,600
28 Nov 20231.36001.42001.36001.37001.3700131,200
27 Nov 20231.43001.60001.37001.40001.4000226,800
24 Nov 20231.43001.47001.40501.45001.450085,600
22 Nov 20231.45001.46501.42001.43001.430088,700
21 Nov 20231.53001.53001.35001.46001.460085,500
20 Nov 20231.54001.56001.47001.52001.5200270,200
17 Nov 20231.47001.50001.44001.49001.4900157,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...