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

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

1.060 -0.090 (-7.83%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 3, 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 (%)
Apr 02, 2025 1.050 1.180 1.050 1.150 281,312 +0.10(+9.52%)
Apr 01, 2025 1.010 1.090 1.010 1.050 565,759 +0.03(+2.94%)
Mar 31, 2025 1.150 1.300 1.020 1.020 835,622 -0.13(-11.30%)
Mar 28, 2025 1.230 1.280 1.140 1.150 346,085 -0.10(-8.00%)
Mar 27, 2025 1.240 1.310 1.200 1.250 263,707 +0.01(+0.81%)
Mar 26, 2025 1.350 1.400 1.240 1.240 410,567 -0.09(-6.77%)
Mar 25, 2025 1.410 1.410 1.320 1.330 108,974 -0.08(-5.67%)
Mar 24, 2025 1.280 1.420 1.260 1.410 496,697 +0.13(+10.16%)
Mar 21, 2025 1.260 1.290 1.240 1.280 208,597 +0.02(+1.59%)
Mar 20, 2025 1.210 1.309 1.161 1.260 293,575 -0.02(-1.56%)
Mar 19, 2025 1.220 1.310 1.194 1.280 557,450 +0.07(+5.79%)
Mar 18, 2025 1.220 1.250 1.160 1.210 229,231 -0.01(-0.82%)
Mar 17, 2025 1.190 1.270 1.140 1.220 427,993 +0.03(+2.52%)
Mar 14, 2025 1.140 1.210 1.132 1.190 185,619 +0.04(+3.48%)
Mar 13, 2025 1.250 1.250 1.140 1.150 123,754 -0.08(-6.50%)
Mar 12, 2025 1.180 1.250 1.170 1.230 222,842 +0.05(+4.24%)
Mar 11, 2025 1.210 1.210 1.150 1.180 153,726 -0.01(-0.84%)
Mar 10, 2025 1.200 1.230 1.150 1.190 392,290 -0.02(-1.65%)
Mar 07, 2025 1.250 1.270 1.195 1.210 347,296 +0.00(+0.00%)
Mar 06, 2025 1.250 1.340 1.200 1.210 583,612 -0.04(-3.20%)
Mar 05, 2025 1.300 1.300 1.170 1.250 545,045 +0.02(+1.63%)
Mar 04, 2025 1.250 1.310 1.170 1.230 447,681 -0.02(-1.60%)
Mar 03, 2025 1.370 1.440 1.240 1.250 450,464 -0.14(-10.07%)
Feb 28, 2025 1.340 1.410 1.310 1.390 333,938 +0.04(+2.96%)
Feb 27, 2025 1.400 1.500 1.320 1.350 478,804 -0.06(-4.26%)
Feb 26, 2025 1.570 1.570 1.410 1.410 381,607 -0.16(-10.19%)
Feb 25, 2025 1.590 1.640 1.480 1.570 557,462 -0.03(-1.88%)
Feb 24, 2025 1.800 1.860 1.560 1.600 953,217 -0.23(-12.57%)
Feb 21, 2025 1.840 1.885 1.790 1.830 219,824 -0.02(-1.08%)
Feb 20, 2025 1.930 1.981 1.800 1.850 267,417 -0.05(-2.89%)
Feb 19, 2025 1.900 1.920 1.820 1.905 438,819 +0.02(+1.06%)
Feb 18, 2025 1.970 2.020 1.762 1.885 721,931 -0.11(-5.75%)
Feb 14, 2025 2.050 2.090 1.880 2.000 4,566,694 -0.70(-25.93%)
Feb 13, 2025 2.610 2.770 2.500 2.700 385,566 +0.13(+5.06%)
Feb 12, 2025 2.500 2.630 2.430 2.570 230,692 +0.05(+1.98%)
Feb 11, 2025 2.570 2.640 2.430 2.520 255,471 -0.08(-3.08%)
Feb 10, 2025 2.470 2.630 2.390 2.600 306,443 +0.13(+5.26%)
Feb 07, 2025 2.540 2.630 2.460 2.470 224,678 -0.07(-2.76%)
Feb 06, 2025 2.530 2.550 2.400 2.540 193,449 +0.04(+1.60%)
Feb 05, 2025 2.480 2.530 2.410 2.500 380,179 +0.03(+1.21%)
Feb 04, 2025 2.450 2.560 2.210 2.470 296,082 +0.06(+2.49%)
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 and Conditions.