Australia markets open in 1 hour 12 minutes

InflaRx N.V. (IFRX)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
1.5900-0.0900 (-5.36%)
At close: 04:00PM EDT
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20241.67411.68001.59001.59001.590056,772
16 July 20241.63001.72001.63001.68001.6800114,000
15 July 20241.59001.69001.58501.66001.660087,600
12 July 20241.74001.74001.61001.63001.630068,600
11 July 20241.58001.66001.56001.64001.640037,800
10 July 20241.69001.69001.58001.62001.620039,600
09 July 20241.60001.75001.51501.67001.6700121,900
08 July 20241.60001.67001.53001.57001.570082,600
05 July 20241.63001.67001.52001.64001.640065,600
03 July 20241.74001.74001.61001.63001.630047,400
02 July 20241.68001.75001.66001.73001.730063,000
01 July 20241.75001.77101.62001.71001.710079,900
28 June 20241.65401.74001.61801.74001.7400134,900
27 June 20241.57001.69001.55001.67001.6700120,200
26 June 20241.59001.64001.56001.60001.600071,300
25 June 20241.69001.75701.60001.62001.6200108,300
24 June 20241.58001.76001.50001.67001.6700227,200
21 June 20241.45001.56001.45001.54001.540039,700
20 June 20241.43001.54001.43001.48001.480049,100
18 June 20241.49501.49501.45001.46001.460028,800
17 June 20241.54001.55001.48001.51001.510057,600
14 June 20241.48001.60001.48001.56001.5600107,800
13 June 20241.57001.58001.48001.52001.5200155,000
12 June 20241.59001.59001.49001.59001.590090,700
11 June 20241.54001.58001.49001.56001.560031,700
10 June 20241.60001.60001.53001.58001.580032,400
07 June 20241.58001.71001.51001.61001.6100127,800
06 June 20241.64001.84001.56001.61001.6100476,000
05 June 20241.58001.58001.45001.58001.580095,500
04 June 20241.56001.68001.51001.58001.5800197,200
03 June 20241.45001.60001.42001.58001.5800278,600
31 May 20241.47001.47001.37001.43001.4300298,900
30 May 20241.48001.48001.38001.43001.4300276,200
29 May 20241.45001.53001.41001.46001.4600262,900
28 May 20241.45001.49001.40001.46001.4600192,500
24 May 20241.49001.51001.43001.44001.4400209,800
23 May 20241.60001.63001.45001.48001.4800263,000
22 May 20241.58001.72001.54001.63001.6300388,000
21 May 20241.53001.56001.46001.52001.5200250,300
20 May 20241.59001.68001.52001.54001.5400158,300
17 May 20241.46001.65001.42001.63001.6300484,000
16 May 20241.42001.49001.39901.45001.450052,400
15 May 20241.45001.48001.35001.40001.400082,500
14 May 20241.30001.47001.30001.43001.4300300,600
13 May 20241.19001.34801.19001.25001.2500145,300
10 May 20241.20001.24501.17001.18001.1800226,400
09 May 20241.30001.30001.18001.20001.2000306,700
08 May 20241.23001.29001.16501.20001.2000264,900
07 May 20241.32001.32001.21001.24001.2400187,200
06 May 20241.39001.41001.28001.29501.2950236,400
03 May 20241.38001.44901.28001.38001.3800179,400
02 May 20241.40001.43301.30001.38001.3800142,900
01 May 20241.36501.43001.33001.41001.4100197,300
30 Apr 20241.40001.44001.34001.37001.370037,700
29 Apr 20241.37001.45001.32001.39001.3900170,300
26 Apr 20241.41001.42901.28001.33001.3300169,300
25 Apr 20241.36001.41001.26001.39001.3900146,100
24 Apr 20241.37001.45001.33001.36001.360071,500
23 Apr 20241.37001.46001.32001.36001.360097,200
22 Apr 20241.35001.41001.31001.37001.3700116,400
19 Apr 20241.27001.38001.27001.35001.3500136,100
18 Apr 20241.26001.42001.25001.26001.2600120,600
17 Apr 20241.33001.33801.24001.26501.2650274,100
16 Apr 20241.38001.41001.25001.31001.3100178,100
15 Apr 20241.50001.50001.37001.39001.3900145,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...