Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

InflaRx N.V. - Common Stock (NQ:IFRX)

0.9049 +0.0249 (+2.83%)
Streaming Delayed Price Updated: 10:39 AM EDT, Aug 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 05, 2025 0.9200 0.9242 0.8605 0.8800 185,658 -0.01(-0.95%)
Aug 04, 2025 0.8900 0.9210 0.8500 0.8884 96,094 +0.03(+3.30%)
Aug 01, 2025 0.9050 0.9100 0.8360 0.8600 123,610 -0.05(-4.97%)
Jul 31, 2025 0.8811 0.9500 0.8700 0.9050 285,037 +0.03(+2.84%)
Jul 30, 2025 0.8900 0.9500 0.8500 0.8800 379,524 +0.01(+0.69%)
Jul 29, 2025 0.8825 0.8915 0.8360 0.8740 103,981 -0.00(-0.33%)
Jul 28, 2025 0.8830 0.9000 0.8600 0.8769 198,361 -0.02(-2.43%)
Jul 25, 2025 0.8600 0.9000 0.8501 0.8987 169,632 +0.05(+5.72%)
Jul 24, 2025 0.8700 0.8930 0.8330 0.8501 255,368 -0.01(-1.01%)
Jul 23, 2025 0.8500 0.8680 0.8250 0.8588 172,123 +0.01(+1.67%)
Jul 22, 2025 0.8600 0.8600 0.8244 0.8447 91,718 -0.01(-1.44%)
Jul 21, 2025 0.8700 0.8900 0.8200 0.8570 134,083 -0.01(-0.81%)
Jul 18, 2025 0.8500 0.8800 0.8311 0.8640 177,371 -0.00(-0.45%)
Jul 17, 2025 0.8500 0.8700 0.8200 0.8679 242,766 +0.02(+2.11%)
Jul 16, 2025 0.8369 0.8880 0.8259 0.8500 72,183 +0.04(+4.42%)
Jul 15, 2025 0.8652 0.8929 0.8000 0.8140 406,630 -0.08(-8.74%)
Jul 14, 2025 0.8700 0.9100 0.8530 0.8920 167,973 +0.01(+1.35%)
Jul 11, 2025 0.8927 0.9300 0.8721 0.8801 2,668,381 -0.02(-1.69%)
Jul 10, 2025 0.8800 0.9196 0.8800 0.8952 168,366 +0.00(+0.12%)
Jul 09, 2025 0.8612 0.9000 0.8612 0.8941 216,162 +0.02(+2.08%)
Jul 08, 2025 0.8201 0.8902 0.8201 0.8759 441,467 +0.06(+6.82%)
Jul 07, 2025 0.8000 1.000 0.8000 0.8200 1,017,574 +0.02(+2.19%)
Jul 03, 2025 0.8130 0.8143 0.8000 0.8024 56,884 -0.01(-1.06%)
Jul 02, 2025 0.8100 0.8275 0.8000 0.8110 151,135 +0.01(+1.38%)
Jul 01, 2025 0.7900 0.8100 0.7794 0.8000 190,452 +0.01(+1.27%)
Jun 30, 2025 0.8000 0.8055 0.7812 0.7900 171,873 -0.02(-2.20%)
Jun 27, 2025 0.8046 0.8400 0.7903 0.8078 148,019 -0.02(-2.98%)
Jun 26, 2025 0.8190 0.8500 0.7950 0.8326 113,864 -0.01(-0.88%)
Jun 25, 2025 0.7900 0.8499 0.7720 0.8400 329,247 +0.04(+5.00%)
Jun 24, 2025 0.8006 0.8178 0.7745 0.8000 131,900 +0.01(+0.88%)
Jun 23, 2025 0.7800 0.8179 0.7700 0.7930 232,030 -0.00(-0.28%)
Jun 20, 2025 0.8000 0.8090 0.7716 0.7952 173,945 -0.00(-0.35%)
Jun 18, 2025 0.7600 0.8318 0.7599 0.7980 393,084 +0.03(+3.65%)
Jun 17, 2025 0.7800 0.7899 0.7500 0.7699 295,012 -0.01(-1.29%)
Jun 16, 2025 0.7700 0.8000 0.7605 0.7800 251,418 -0.00(-0.51%)
Jun 13, 2025 0.7970 0.7998 0.7550 0.7840 821,662 -0.02(-2.00%)
Jun 12, 2025 0.8100 0.8300 0.7900 0.8000 398,509 -0.03(-3.95%)
Jun 11, 2025 0.8600 0.8625 0.8100 0.8329 323,680 -0.01(-0.63%)
Jun 10, 2025 0.8400 0.8600 0.8200 0.8382 317,847 -0.01(-1.39%)
Jun 09, 2025 0.8500 0.8678 0.8345 0.8500 462,574 +0.02(+2.40%)
Jun 06, 2025 0.8300 0.8700 0.8235 0.8301 350,596 -0.02(-2.23%)
Jun 05, 2025 0.8400 0.8620 0.8110 0.8490 323,090 -0.00(-0.12%)
Jun 04, 2025 0.8500 0.8830 0.8213 0.8500 507,728 -0.03(-3.41%)
Jun 03, 2025 0.7900 0.8837 0.7900 0.8800 747,979 +0.07(+8.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.