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)

1.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 06, 2025 1.660 1.670 1.420 1.610 484,746 -0.04(-2.42%)
May 05, 2025 1.750 1.850 1.620 1.650 259,255 -0.08(-4.62%)
May 02, 2025 1.840 1.870 1.730 1.730 325,165 -0.12(-6.49%)
May 01, 2025 1.730 1.890 1.700 1.850 389,156 +0.15(+8.82%)
Apr 30, 2025 1.450 1.710 1.410 1.700 519,884 +0.25(+17.24%)
Apr 29, 2025 1.360 1.535 1.290 1.450 581,203 +0.23(+18.85%)
Apr 28, 2025 1.280 1.290 1.180 1.220 110,113 -0.08(-6.15%)
Apr 25, 2025 1.300 1.350 1.300 1.300 86,658 -0.02(-1.52%)
Apr 24, 2025 1.230 1.345 1.200 1.320 367,317 +0.12(+10.00%)
Apr 23, 2025 1.190 1.280 1.175 1.200 84,998 +0.04(+3.45%)
Apr 22, 2025 1.150 1.210 1.100 1.160 320,503 +0.02(+1.75%)
Apr 21, 2025 1.040 1.150 1.020 1.140 82,940 +0.08(+7.55%)
Apr 17, 2025 1.040 1.070 1.010 1.060 48,132 +0.01(+0.95%)
Apr 16, 2025 1.110 1.120 1.010 1.050 90,306 -0.05(-4.55%)
Apr 15, 2025 0.9800 1.105 0.9799 1.100 319,120 +0.12(+12.26%)
Apr 14, 2025 0.9400 1.040 0.9109 0.9799 435,033 +0.06(+6.05%)
Apr 11, 2025 0.8900 0.9589 0.8736 0.9240 174,455 +0.02(+2.67%)
Apr 10, 2025 0.9500 1.060 0.8600 0.9000 420,495 -0.03(-3.11%)
Apr 09, 2025 0.9185 1.014 0.8238 0.9289 840,202 -0.01(-0.75%)
Apr 08, 2025 1.040 1.090 0.9200 0.9359 234,597 -0.07(-7.34%)
Apr 07, 2025 0.9500 1.100 0.9001 1.010 450,536 +0.02(+2.02%)
Apr 04, 2025 1.100 1.104 0.9700 0.9900 319,785 -0.06(-5.71%)
Apr 03, 2025 1.090 1.090 1.040 1.050 172,369 -0.10(-8.70%)
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%)
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.