IFRX - InflaRx N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 42.99 42.99 33.31 35.11 35.11 556,000
May 23, 2019 37.94 39.28 37.17 39.10 39.10 108,500
May 22, 2019 40.14 40.68 37.87 38.05 38.05 88,300
May 21, 2019 38.15 40.48 38.06 40.27 40.27 161,700
May 20, 2019 39.80 39.97 38.18 38.41 38.41 175,800
May 17, 2019 41.61 42.12 39.67 39.85 39.85 150,100
May 16, 2019 40.76 43.34 40.76 41.66 41.66 124,500
May 15, 2019 41.14 41.98 40.70 41.60 41.60 162,400
May 14, 2019 41.85 42.36 40.93 41.39 41.39 80,600
May 13, 2019 41.57 42.85 40.33 41.85 41.85 150,700
May 10, 2019 42.23 45.72 41.77 42.51 42.51 96,800
May 09, 2019 42.70 44.22 42.04 42.48 42.48 80,000
May 08, 2019 42.69 44.17 42.69 43.11 43.11 107,900
May 07, 2019 44.50 45.49 42.12 42.68 42.68 105,900
May 06, 2019 44.43 45.68 43.57 44.61 44.61 181,600
May 03, 2019 44.28 45.47 44.22 44.83 44.83 283,000
May 02, 2019 45.30 46.11 43.94 43.95 43.95 181,400
May 01, 2019 46.05 47.29 44.39 45.24 45.24 127,200
Apr 30, 2019 46.99 47.18 45.46 46.09 46.09 149,300
Apr 29, 2019 50.12 50.88 46.52 46.89 46.89 320,300
Apr 26, 2019 49.24 50.25 48.21 49.93 49.93 194,100
Apr 25, 2019 51.15 51.63 47.90 49.50 49.50 507,500
Apr 24, 2019 51.00 53.10 50.75 51.14 51.14 420,100
Apr 23, 2019 51.00 51.71 49.11 51.61 51.61 368,500
Apr 22, 2019 50.38 52.10 48.66 51.28 51.28 573,300
Apr 18, 2019 50.00 51.72 48.58 50.56 50.56 464,600
Apr 17, 2019 50.75 51.48 48.58 50.58 50.58 372,400
Apr 16, 2019 49.69 52.00 48.71 50.56 50.56 417,200
Apr 15, 2019 48.52 49.47 47.78 49.05 49.05 208,300
Apr 12, 2019 47.67 49.00 46.98 48.59 48.59 225,900
Apr 11, 2019 46.77 47.45 45.61 47.07 47.07 207,000
Apr 10, 2019 43.22 47.24 43.22 47.00 47.00 451,000
Apr 09, 2019 40.71 44.65 40.49 43.77 43.77 492,100
Apr 08, 2019 41.90 41.90 39.57 40.72 40.72 299,900
Apr 05, 2019 39.23 41.99 38.80 41.91 41.91 310,900
Apr 04, 2019 39.36 40.66 38.18 38.88 38.88 115,100
Apr 03, 2019 37.30 40.98 37.30 39.51 39.51 172,200
Apr 02, 2019 37.47 37.47 35.94 37.16 37.16 280,300
Apr 01, 2019 38.03 38.34 36.49 37.25 37.25 344,900
Mar 29, 2019 38.82 39.79 36.88 37.79 37.79 307,800
Mar 28, 2019 39.93 40.72 38.55 39.18 39.18 179,100
Mar 27, 2019 40.00 41.22 39.26 39.74 39.74 172,100
Mar 26, 2019 43.00 43.00 39.93 40.60 40.60 307,100
Mar 25, 2019 43.25 43.67 42.26 43.01 43.01 75,300
Mar 22, 2019 44.43 45.21 43.02 43.69 43.69 97,500
Mar 21, 2019 46.11 46.11 44.45 45.35 45.35 178,300
Mar 20, 2019 46.27 48.88 45.10 46.16 46.16 222,900
Mar 19, 2019 47.49 47.50 45.75 47.08 47.08 288,300
Mar 18, 2019 47.78 47.81 46.22 46.52 46.52 213,100
Mar 15, 2019 48.64 48.68 46.35 47.40 47.40 287,100
Mar 14, 2019 47.60 49.50 47.11 48.62 48.62 300,600
Mar 13, 2019 47.83 49.39 47.33 48.41 48.41 111,900
Mar 12, 2019 48.50 51.33 45.93 47.02 47.02 283,700
Mar 11, 2019 45.32 49.61 44.52 48.61 48.61 58,600
Mar 08, 2019 42.73 46.56 42.45 44.59 44.59 73,300
Mar 07, 2019 39.94 42.66 39.55 42.43 42.43 266,600
Mar 06, 2019 40.51 41.25 38.46 39.95 39.95 117,900
Mar 05, 2019 38.06 41.38 37.10 40.68 40.68 111,500
Mar 04, 2019 38.29 38.65 36.21 38.18 38.18 59,100
Mar 01, 2019 37.20 38.98 37.20 37.95 37.95 319,300
Feb 28, 2019 34.61 37.68 34.02 37.06 37.06 151,900
Feb 27, 2019 33.07 36.00 31.50 34.81 34.81 90,700
Feb 26, 2019 32.94 34.12 32.39 32.90 32.90 62,200
Feb 25, 2019 32.48 33.49 30.87 32.80 32.80 120,000
Feb 22, 2019 32.25 33.58 32.00 32.05 32.05 754,000
Feb 21, 2019 32.05 33.99 31.33 31.97 31.97 163,000
Feb 20, 2019 32.97 33.56 32.13 32.78 32.78 23,300
Feb 19, 2019 33.50 33.92 32.12 32.98 32.98 42,200
Feb 15, 2019 31.66 34.13 30.97 33.18 33.18 91,100
Feb 14, 2019 32.00 33.59 31.08 31.16 31.16 57,500
Feb 13, 2019 33.59 34.74 30.81 32.00 32.00 175,000
Feb 12, 2019 34.08 34.98 33.01 33.60 33.60 186,900
Feb 11, 2019 33.36 34.50 33.10 33.65 33.65 44,300
Feb 08, 2019 34.42 34.42 32.64 33.50 33.50 22,400
Feb 07, 2019 33.56 35.10 33.56 34.03 34.03 256,800
Feb 06, 2019 35.07 35.23 33.17 33.85 33.85 121,100
Feb 05, 2019 34.80 35.40 33.30 34.27 34.27 135,600
Feb 04, 2019 32.45 33.50 32.45 32.63 32.63 39,500
Feb 01, 2019 32.69 34.34 32.00 32.40 32.40 69,600
Jan 31, 2019 33.47 34.34 32.49 32.79 32.79 50,900
Jan 30, 2019 33.34 34.52 32.34 32.80 32.80 28,000
Jan 29, 2019 35.72 36.01 33.32 33.32 33.32 63,400
Jan 28, 2019 36.28 36.28 34.17 34.76 34.76 21,100
Jan 25, 2019 34.50 36.97 33.89 36.11 36.11 82,300
Jan 24, 2019 35.31 38.00 33.85 33.85 33.85 209,000
Jan 23, 2019 34.65 37.03 33.96 35.88 35.88 82,500
Jan 22, 2019 34.78 36.01 34.00 35.02 35.02 12,100
Jan 18, 2019 34.10 36.59 33.26 35.32 35.32 69,300
Jan 17, 2019 36.00 36.00 33.30 33.98 33.98 12,600
Jan 16, 2019 34.78 36.25 34.63 34.63 34.63 43,300
Jan 15, 2019 34.19 36.49 33.42 35.29 35.29 15,200
Jan 14, 2019 33.73 34.60 33.55 33.86 33.86 7,100
Jan 11, 2019 35.00 35.60 33.26 34.34 34.34 53,600
Jan 10, 2019 35.60 35.82 34.05 35.65 35.65 20,000
Jan 09, 2019 36.15 36.15 33.25 34.54 34.54 68,700
Jan 08, 2019 36.83 36.83 33.26 35.50 35.50 10,400
Jan 07, 2019 36.65 36.65 33.74 35.95 35.95 22,900
Jan 04, 2019 33.55 37.06 33.42 35.85 35.85 12,600
Jan 03, 2019 33.98 34.90 32.86 33.60 33.60 11,500
Jan 02, 2019 36.10 36.54 33.16 34.90 34.90 49,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...