InflaRx N.V. (IFRX) Historical Stock Data
1.52 ↑0.07 (4.83%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IFRX is down -0.07% a day on average. There have been 17 days where InflaRx N.V. closed green and 13 days where IFRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-19 | 1.46 | 1.52 | ↑$0.06 (4.11%) | 1.43 | 1.57 | 88.51K |
| 2024-09-18 | 1.40 | 1.45 | ↑$0.05 (3.33%) | 1.40 | 1.46 | 28.31K |
| 2024-09-17 | 1.43 | 1.44 | ↑$0.01 (0.70%) | 1.42 | 1.46 | 24.68K |
| 2024-09-16 | 1.43 | 1.45 | ↑$0.02 (1.26%) | 1.42 | 1.46 | 83.01K |
| 2024-09-13 | 1.42 | 1.43 | ↑$0.01 (0.70%) | 1.37 | 1.50 | 57.31K |
| 2024-09-12 | 1.49 | 1.44 | ↓$0.05 (-3.03%) | 1.38 | 1.49 | 89.59K |
| 2024-09-11 | 1.44 | 1.46 | ↑$0.02 (1.39%) | 1.36 | 1.49 | 116.32K |
| 2024-09-10 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.42 | 1.52 | 109.17K |
| 2024-09-09 | 1.50 | 1.53 | ↑$0.03 (2.00%) | 1.50 | 1.54 | 26.40K |
| 2024-09-06 | 1.58 | 1.52 | ↓$0.06 (-3.80%) | 1.45 | 1.58 | 93.95K |
| 2024-09-05 | 1.55 | 1.57 | ↑$0.02 (1.11%) | 1.53 | 1.60 | 84.78K |
| 2024-09-04 | 1.60 | 1.56 | ↓$0.05 (-2.81%) | 1.53 | 1.61 | 55.78K |
| 2024-09-03 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.55 | 1.65 | 57.79K |
| 2024-08-30 | 1.65 | 1.59 | ↓$0.06 (-3.64%) | 1.55 | 1.67 | 44.56K |
| 2024-08-29 | 1.61 | 1.66 | ↑$0.05 (3.11%) | 1.60 | 1.67 | 90.54K |
| 2024-08-28 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.57 | 1.66 | 46.31K |
| 2024-08-27 | 1.55 | 1.63 | ↑$0.08 (5.16%) | 1.55 | 1.69 | 106.64K |
| 2024-08-26 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.56 | 1.62 | 59.03K |
| 2024-08-23 | 1.49 | 1.58 | ↑$0.09 (6.04%) | 1.43 | 1.59 | 79.28K |
| 2024-08-21 | 1.49 | 1.41 | ↓$0.08 (-5.37%) | 1.40 | 1.51 | 64.19K |
| 2024-08-20 | 1.41 | 1.47 | ↑$0.06 (4.26%) | 1.39 | 1.49 | 81.23K |
| 2024-08-19 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.34 | 1.41 | 66.99K |
| 2024-08-16 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.27 | 1.40 | 80.62K |
| 2024-08-15 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.23 | 1.41 | 91.97K |
| 2024-08-14 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.34 | 1.40 | 29.37K |
| 2024-08-13 | 1.39 | 1.38 | ↓$0.01 (-0.36%) | 1.34 | 1.40 | 29.50K |
| 2024-08-12 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.33 | 1.40 | 52.31K |
| 2024-08-09 | 1.44 | 1.38 | ↓$0.06 (-4.17%) | 1.36 | 1.44 | 65.99K |
| 2024-08-08 | 1.38 | 1.34 | ↓$0.04 (-2.90%) | 1.34 | 1.47 | 37.62K |
| 2024-08-07 | 1.48 | 1.41 | ↓$0.07 (-4.73%) | 1.38 | 1.49 | 59.57K |
Create an account or log in to view more rows.
$IFRX only getting stronger
$IFRX CHUG CHUG CHUG
$IFRX I blocked some bears and I liked it!
$IFRX Good morning traders
$IFRX Looking for this cup to breakout.
$IFRX when is earnings
$IFRX hang tight
ignore fud and buy dips if you can
everyone be okay????
$IFRX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IFRX cup and handle forming
$IFRX out of the way