InflaRx N.V. (IFRX) Historical Stock Data
1.27 ↓0.09 (-6.62%)
As of April 25, 2024, 12:39pm EST.
Historical Data
In the past 30 trading days, IFRX is down -0.06% a day on average. There have been 15 days where InflaRx N.V. closed green and 15 days where IFRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.33 | 1.45 | 71.45K |
| 2024-04-23 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.32 | 1.46 | 97.21K |
| 2024-04-22 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.31 | 1.41 | 116.45K |
| 2024-04-19 | 1.27 | 1.35 | ↑$0.08 (6.30%) | 1.27 | 1.38 | 136.14K |
| 2024-04-18 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.25 | 1.42 | 120.60K |
| 2024-04-17 | 1.33 | 1.27 | ↓$0.07 (-4.89%) | 1.24 | 1.34 | 274.07K |
| 2024-04-16 | 1.38 | 1.31 | ↓$0.07 (-5.07%) | 1.25 | 1.41 | 178.13K |
| 2024-04-15 | 1.50 | 1.39 | ↓$0.11 (-7.30%) | 1.37 | 1.50 | 145.90K |
| 2024-04-12 | 1.54 | 1.50 | ↓$0.04 (-2.60%) | 1.45 | 1.55 | 223.62K |
| 2024-04-11 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.51 | 1.65 | 114.73K |
| 2024-04-10 | 1.54 | 1.52 | ↓$0.02 (-1.30%) | 1.51 | 1.66 | 0.93M |
| 2024-04-09 | 1.53 | 1.62 | ↑$0.09 (5.88%) | 1.46 | 1.66 | 453.66K |
| 2024-04-08 | 1.59 | 1.52 | ↓$0.07 (-4.40%) | 1.51 | 1.64 | 80.60K |
| 2024-04-05 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.50 | 1.68 | 365.16K |
| 2024-04-04 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.50 | 1.60 | 140.06K |
| 2024-04-03 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.52 | 1.66 | 221.93K |
| 2024-04-02 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.51 | 1.58 | 56.34K |
| 2024-04-01 | 1.55 | 1.52 | ↓$0.03 (-1.94%) | 1.51 | 1.60 | 49.94K |
| 2024-03-28 | 1.57 | 1.54 | ↓$0.03 (-1.62%) | 1.51 | 1.57 | 317.78K |
| 2024-03-27 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.52 | 1.60 | 190.12K |
| 2024-03-26 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.52 | 1.60 | 95.98K |
| 2024-03-25 | 1.50 | 1.54 | ↑$0.04 (2.67%) | 1.50 | 1.61 | 147.16K |
| 2024-03-22 | 1.53 | 1.49 | ↓$0.04 (-2.61%) | 1.49 | 1.59 | 396.59K |
| 2024-03-21 | 1.43 | 1.54 | ↑$0.11 (7.69%) | 1.40 | 1.70 | 624.68K |
| 2024-03-20 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.64 | 1.75 | 239.50K |
| 2024-03-19 | 1.58 | 1.69 | ↑$0.11 (6.96%) | 1.54 | 1.82 | 255.53K |
| 2024-03-18 | 1.55 | 1.50 | ↓$0.05 (-3.23%) | 1.50 | 1.57 | 149.48K |
| 2024-03-15 | 1.50 | 1.58 | ↑$0.08 (5.33%) | 1.49 | 1.62 | 123.81K |
| 2024-03-14 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.48 | 1.57 | 91.84K |
| 2024-03-13 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.56 | 1.62 | 68.33K |
Create an account or log in to view more rows.
$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
$IFRX Puts or calls eod Monday
$IFRX Let it go...
$IFRX futs ripping
$IFRX not yet time to short