IFRX - InflaRx N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 17, 2019 2.4000 2.4075 2.3000 2.3500 2.3500 165,108
Oct 16, 2019 2.5200 2.6800 2.3500 2.3700 2.3700 410,500
Oct 15, 2019 2.3600 2.5800 2.2700 2.5400 2.5400 633,500
Oct 14, 2019 2.3300 2.3800 2.2500 2.3400 2.3400 145,600
Oct 11, 2019 2.3500 2.4400 2.3000 2.3200 2.3200 257,100
Oct 10, 2019 2.3000 2.3600 2.2590 2.3400 2.3400 160,500
Oct 09, 2019 2.4000 2.4000 2.2640 2.2900 2.2900 241,200
Oct 08, 2019 2.2700 2.3660 2.1700 2.3100 2.3100 360,200
Oct 07, 2019 2.3200 2.4000 2.2300 2.2700 2.2700 268,900
Oct 04, 2019 2.3700 2.4200 2.3200 2.3500 2.3500 163,400
Oct 03, 2019 2.3200 2.4000 2.2600 2.3700 2.3700 118,800
Oct 02, 2019 2.3300 2.3900 2.2160 2.3300 2.3300 437,600
Oct 01, 2019 2.4900 2.5400 2.3500 2.3700 2.3700 471,300
Sep 30, 2019 2.5200 2.5400 2.4300 2.4700 2.4700 383,500
Sep 27, 2019 2.5700 2.6800 2.5100 2.5300 2.5300 291,400
Sep 26, 2019 2.6400 2.7100 2.5350 2.5900 2.5900 239,000
Sep 25, 2019 2.6700 2.7100 2.5900 2.6700 2.6700 338,800
Sep 24, 2019 2.8200 2.8500 2.6600 2.6700 2.6700 465,700
Sep 23, 2019 2.9000 2.9100 2.8000 2.8100 2.8100 149,300
Sep 20, 2019 2.8600 2.9200 2.7900 2.9000 2.9000 314,300
Sep 19, 2019 2.9100 2.9200 2.8000 2.8600 2.8600 268,700
Sep 18, 2019 2.9200 2.9200 2.7700 2.9000 2.9000 555,900
Sep 17, 2019 3.0800 3.0800 2.9100 2.9100 2.9100 233,400
Sep 16, 2019 3.0400 3.1200 3.0200 3.0800 3.0800 229,800
Sep 13, 2019 3.0300 3.0900 2.9500 3.0200 3.0200 281,300
Sep 12, 2019 3.0900 3.1400 2.9600 3.0200 3.0200 311,700
Sep 11, 2019 3.1000 3.1900 3.0400 3.0900 3.0900 378,400
Sep 10, 2019 2.9500 3.1200 2.9000 3.0500 3.0500 605,200
Sep 09, 2019 2.9500 2.9600 2.8800 2.9300 2.9300 129,400
Sep 06, 2019 2.8300 3.0200 2.7700 2.9300 2.9300 717,800
Sep 05, 2019 2.8800 2.9000 2.7600 2.7700 2.7700 490,800
Sep 04, 2019 2.8700 2.9600 2.8000 2.8700 2.8700 469,100
Sep 03, 2019 2.7900 2.9100 2.7500 2.8200 2.8200 419,800
Aug 30, 2019 2.8600 2.9000 2.7600 2.8400 2.8400 259,300
Aug 29, 2019 2.7700 2.9000 2.7000 2.8700 2.8700 536,500
Aug 28, 2019 2.6600 2.8800 2.6100 2.7900 2.7900 1,088,600
Aug 27, 2019 2.7200 2.7500 2.6200 2.6400 2.6400 237,600
Aug 26, 2019 2.6900 2.7400 2.6250 2.6800 2.6800 322,600
Aug 23, 2019 2.8100 2.8800 2.6800 2.6900 2.6900 503,200
Aug 22, 2019 2.8700 2.9000 2.6900 2.8400 2.8400 794,400
Aug 21, 2019 2.6400 2.9400 2.6200 2.8400 2.8400 2,109,700
Aug 20, 2019 2.6300 2.6800 2.5900 2.6400 2.6400 570,500
Aug 19, 2019 2.6400 2.6900 2.6000 2.6400 2.6400 436,300
Aug 16, 2019 2.5800 2.7240 2.5380 2.6300 2.6300 802,800
Aug 15, 2019 2.5900 2.6200 2.4500 2.5600 2.5600 600,000
Aug 14, 2019 2.6500 2.6500 2.5400 2.5800 2.5800 544,600
Aug 13, 2019 2.6000 2.7700 2.5300 2.6600 2.6600 496,500
Aug 12, 2019 2.6900 2.7300 2.6100 2.6400 2.6400 714,500
Aug 09, 2019 2.7700 2.7800 2.6700 2.7100 2.7100 384,900
Aug 08, 2019 2.7800 2.7900 2.7100 2.7500 2.7500 341,500
Aug 07, 2019 2.6900 2.8200 2.6000 2.7800 2.7800 499,600
Aug 06, 2019 2.7600 2.7600 2.6600 2.7000 2.7000 573,700
Aug 05, 2019 2.8600 2.8600 2.6610 2.7700 2.7700 1,142,400
Aug 02, 2019 2.8600 2.8900 2.8200 2.8700 2.8700 569,600
Aug 01, 2019 2.9900 2.9900 2.8410 2.8700 2.8700 319,300
Jul 31, 2019 2.9500 3.0600 2.9100 2.9800 2.9800 990,400
Jul 30, 2019 2.8900 3.0200 2.8630 2.9600 2.9600 1,040,400
Jul 29, 2019 2.9300 2.9800 2.8550 2.8900 2.8900 449,800
Jul 26, 2019 2.8600 2.9500 2.8600 2.9200 2.9200 430,500
Jul 25, 2019 2.9000 2.9200 2.8400 2.8600 2.8600 518,500
Jul 24, 2019 2.8700 2.9400 2.8100 2.9300 2.9300 845,700
Jul 23, 2019 2.9300 2.9800 2.8500 2.8900 2.8900 833,100
Jul 22, 2019 2.8700 2.9800 2.8300 2.9500 2.9500 1,027,300
Jul 19, 2019 3.1100 3.1300 2.8000 3.0000 3.0000 4,850,400
Jul 18, 2019 3.0900 3.1400 2.9600 3.1400 3.1400 1,950,900
Jul 17, 2019 3.1600 3.2200 3.0500 3.0600 3.0600 686,700
Jul 16, 2019 3.1600 3.2200 3.0900 3.1500 3.1500 1,018,700
Jul 15, 2019 3.2800 3.2900 3.0900 3.1600 3.1600 1,190,200
Jul 12, 2019 3.3000 3.3360 3.2000 3.2400 3.2400 747,600
Jul 11, 2019 3.4000 3.4200 3.2600 3.2800 3.2800 1,367,900
Jul 10, 2019 3.5100 3.5500 3.3600 3.4100 3.4100 1,362,400
Jul 09, 2019 3.3800 3.5200 3.3300 3.5100 3.5100 1,303,000
Jul 08, 2019 3.3100 3.3610 3.2600 3.3600 3.3600 1,094,800
Jul 05, 2019 3.3600 3.4200 3.2900 3.3200 3.3200 852,500
Jul 03, 2019 3.4000 3.4330 3.2600 3.3500 3.3500 693,400
Jul 02, 2019 3.5000 3.6800 3.3000 3.3900 3.3900 2,507,400
Jul 01, 2019 3.2500 3.5100 3.1800 3.4300 3.4300 2,793,400
Jun 28, 2019 3.1500 3.2400 3.1300 3.1600 3.1600 1,114,700
Jun 27, 2019 3.0600 3.1900 3.0300 3.1200 3.1200 1,307,100
Jun 26, 2019 3.0500 3.0900 2.9300 3.0600 3.0600 1,170,800
Jun 25, 2019 3.1700 3.1700 3.0500 3.0600 3.0600 720,800
Jun 24, 2019 3.2000 3.2200 3.1100 3.1500 3.1500 724,000
Jun 21, 2019 3.2500 3.3000 3.1500 3.2200 3.2200 1,115,900
Jun 20, 2019 3.3600 3.3700 3.1600 3.2300 3.2300 1,971,300
Jun 19, 2019 3.2400 3.3600 3.1800 3.3200 3.3200 1,081,600
Jun 18, 2019 3.3700 3.4200 3.2100 3.2700 3.2700 1,536,300
Jun 17, 2019 3.1600 3.3400 3.1500 3.3200 3.3200 1,229,200
Jun 14, 2019 3.3100 3.3300 3.1300 3.1500 3.1500 1,450,900
Jun 13, 2019 3.3800 3.5500 3.1800 3.3600 3.3600 2,852,100
Jun 12, 2019 3.0800 3.3140 3.0300 3.2800 3.2800 2,882,400
Jun 11, 2019 3.2700 3.2800 3.0300 3.0800 3.0800 3,603,800
Jun 10, 2019 3.3100 3.5800 3.2200 3.2800 3.2800 4,318,400
Jun 07, 2019 3.1600 3.9900 3.0700 3.1800 3.1800 10,215,100
Jun 06, 2019 3.3500 3.6000 3.0500 3.2000 3.2000 9,071,200
Jun 05, 2019 4.2500 4.7700 2.9100 3.0600 3.0600 34,665,400
Jun 04, 2019 36.9700 37.4700 36.2100 37.2900 37.2900 192,600
Jun 03, 2019 35.8400 37.1000 35.6100 36.5100 36.5100 182,900
May 31, 2019 37.0200 37.2200 35.9000 35.9900 35.9900 192,500
May 30, 2019 36.6200 37.3600 36.3000 37.1500 37.1500 200,100
May 29, 2019 36.2700 37.0000 35.2400 36.4800 36.4800 269,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...