InflaRx N.V. (IFRX) Historical Stock Data
2.24 ↑0.11 (5.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IFRX is up 1.23% a day on average. There have been 18 days where InflaRx N.V. closed green and 12 days where IFRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.08 | 2.24 | ↑$0.16 (7.69%) | 2.08 | 2.29 | 88.74K |
| 2024-12-19 | 2.18 | 2.13 | ↓$0.05 (-2.29%) | 1.93 | 2.18 | 246.85K |
| 2024-12-18 | 2.23 | 2.16 | ↓$0.07 (-3.14%) | 2.11 | 2.25 | 203.51K |
| 2024-12-17 | 2.31 | 2.22 | ↓$0.09 (-3.90%) | 2.13 | 2.36 | 416.85K |
| 2024-12-16 | 2.37 | 2.31 | ↓$0.06 (-2.53%) | 2.20 | 2.37 | 379.67K |
| 2024-12-13 | 2.28 | 2.36 | ↑$0.08 (3.51%) | 2.25 | 2.47 | 498.03K |
| 2024-12-12 | 2.49 | 2.31 | ↓$0.18 (-7.23%) | 2.26 | 2.50 | 494.87K |
| 2024-12-11 | 2.51 | 2.51 | ↑$0.00 (0.00%) | 2.46 | 2.74 | 480.73K |
| 2024-12-10 | 2.57 | 2.50 | ↓$0.07 (-2.72%) | 2.42 | 2.65 | 417.89K |
| 2024-12-09 | 2.62 | 2.57 | ↓$0.05 (-1.91%) | 2.53 | 2.75 | 525.82K |
| 2024-12-06 | 2.49 | 2.62 | ↑$0.13 (5.22%) | 2.45 | 2.82 | 1.04M |
| 2024-12-05 | 2.33 | 2.46 | ↑$0.13 (5.58%) | 2.21 | 2.49 | 485.54K |
| 2024-12-04 | 2.25 | 2.37 | ↑$0.12 (5.33%) | 2.20 | 2.43 | 433.84K |
| 2024-12-03 | 2.40 | 2.25 | ↓$0.15 (-6.25%) | 2.00 | 2.48 | 354.74K |
| 2024-12-02 | 2.48 | 2.39 | ↓$0.09 (-3.63%) | 2.35 | 2.54 | 161.16K |
| 2024-11-29 | 2.44 | 2.46 | ↑$0.02 (0.82%) | 2.37 | 2.57 | 187.15K |
| 2024-11-27 | 2.17 | 2.40 | ↑$0.23 (10.60%) | 2.17 | 2.44 | 376.33K |
| 2024-11-26 | 2.14 | 2.20 | ↑$0.06 (2.80%) | 2.07 | 2.38 | 474.75K |
| 2024-11-25 | 2.05 | 2.12 | ↑$0.07 (3.41%) | 2.01 | 2.22 | 436.16K |
| 2024-11-22 | 2.04 | 2.08 | ↑$0.04 (1.96%) | 2.02 | 2.25 | 333.15K |
| 2024-11-21 | 2.05 | 2.06 | ↑$0.01 (0.49%) | 1.97 | 2.14 | 312.82K |
| 2024-11-20 | 2.00 | 2.04 | ↑$0.04 (2.00%) | 1.89 | 2.15 | 370.31K |
| 2024-11-19 | 1.68 | 1.92 | ↑$0.24 (14.29%) | 1.65 | 2.15 | 492.63K |
| 2024-11-18 | 1.94 | 1.74 | ↓$0.20 (-10.31%) | 1.51 | 2.02 | 438.73K |
| 2024-11-15 | 2.18 | 1.95 | ↓$0.23 (-10.55%) | 1.87 | 2.37 | 723.01K |
| 2024-11-14 | 1.73 | 2.03 | ↑$0.30 (17.34%) | 1.72 | 2.44 | 2.08M |
| 2024-11-13 | 1.56 | 1.71 | ↑$0.15 (9.62%) | 1.54 | 1.71 | 176.50K |
| 2024-11-12 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.50 | 1.57 | 108.32K |
| 2024-11-11 | 1.53 | 1.53 | ↑$0.00 (0.00%) | 1.50 | 1.58 | 136.54K |
| 2024-11-08 | 1.52 | 1.56 | ↑$0.04 (2.63%) | 1.50 | 1.58 | 55.24K |
Create an account or log in to view more rows.
$IFRX Bears go home!
$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