InflaRx N.V. (IFRX) Historical Stock Data
2.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IFRX is up 0.74% a day on average. There have been 16 days where InflaRx N.V. closed green and 14 days where IFRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.48 | 1.55 | 95.86K |
| 2024-11-06 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.51 | 1.60 | 138.96K |
| 2024-11-05 | 1.53 | 1.60 | ↑$0.07 (4.58%) | 1.52 | 1.60 | 63.87K |
| 2024-11-04 | 1.56 | 1.56 | ↓$0.00 (-0.07%) | 1.54 | 1.60 | 32.04K |
| 2024-11-01 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.52 | 1.60 | 56.16K |
| 2024-10-31 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.49 | 1.60 | 88.06K |
| 2024-10-30 | 1.56 | 1.57 | ↑$0.01 (0.64%) | 1.56 | 1.60 | 23.60K |
| 2024-10-29 | 1.64 | 1.57 | ↓$0.07 (-4.57%) | 1.50 | 1.64 | 47.59K |
| 2024-10-28 | 1.62 | 1.57 | ↓$0.05 (-3.09%) | 1.54 | 1.62 | 35.12K |
| 2024-10-25 | 1.59 | 1.57 | ↓$0.02 (-1.34%) | 1.56 | 1.71 | 72.71K |
| 2024-10-24 | 1.52 | 1.60 | ↑$0.08 (5.26%) | 1.50 | 1.60 | 100.30K |
| 2024-10-23 | 1.51 | 1.49 | ↓$0.02 (-1.32%) | 1.48 | 1.54 | 47.82K |
| 2024-10-22 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.45 | 1.57 | 49.88K |
| 2024-10-21 | 1.56 | 1.53 | ↓$0.03 (-1.92%) | 1.45 | 1.58 | 37.07K |
| 2024-10-18 | 1.54 | 1.59 | ↑$0.05 (3.25%) | 1.53 | 1.59 | 18.37K |
| 2024-10-17 | 1.53 | 1.55 | ↑$0.03 (1.64%) | 1.51 | 1.60 | 86.33K |
| 2024-10-16 | 1.48 | 1.51 | ↑$0.03 (2.37%) | 1.43 | 1.53 | 0.94M |
| 2024-10-15 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.46 | 1.55 | 63.21K |
| 2024-10-14 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.43 | 1.51 | 55.45K |
| 2024-10-11 | 1.47 | 1.51 | ↑$0.04 (2.72%) | 1.47 | 1.52 | 17.21K |
| 2024-10-10 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.46 | 1.52 | 48.48K |
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