IFRX - InflaRx N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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 2,704,900
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
May 28, 2019 35.3400 37.9800 35.3400 36.5400 36.5400 173,700
May 24, 2019 42.9900 42.9900 33.3100 35.1100 35.1100 556,000
May 23, 2019 37.9400 39.2800 37.1700 39.1000 39.1000 108,500
May 22, 2019 40.1400 40.6800 37.8700 38.0500 38.0500 88,300
May 21, 2019 38.1500 40.4800 38.0600 40.2700 40.2700 161,700
May 20, 2019 39.8000 39.9700 38.1800 38.4100 38.4100 175,800
May 17, 2019 41.6100 42.1200 39.6700 39.8500 39.8500 150,100
May 16, 2019 40.7600 43.3400 40.7600 41.6600 41.6600 124,500
May 15, 2019 41.1400 41.9800 40.7000 41.6000 41.6000 162,400
May 14, 2019 41.8500 42.3600 40.9300 41.3900 41.3900 80,600
May 13, 2019 41.5700 42.8500 40.3300 41.8500 41.8500 150,700
May 10, 2019 42.2300 45.7200 41.7700 42.5100 42.5100 96,800
May 09, 2019 42.7000 44.2250 42.0400 42.4800 42.4800 80,000
May 08, 2019 42.6900 44.1700 42.6900 43.1100 43.1100 107,900
May 07, 2019 44.5000 45.4910 42.1200 42.6800 42.6800 105,900
May 06, 2019 44.4300 45.6800 43.5700 44.6100 44.6100 181,600
May 03, 2019 44.2800 45.4700 44.2200 44.8300 44.8300 283,000
May 02, 2019 45.3000 46.1060 43.9400 43.9500 43.9500 181,400
May 01, 2019 46.0500 47.2900 44.3900 45.2400 45.2400 127,200
Apr 30, 2019 46.9900 47.1800 45.4600 46.0900 46.0900 149,300
Apr 29, 2019 50.1200 50.8800 46.5200 46.8900 46.8900 320,300
Apr 26, 2019 49.2400 50.2500 48.2050 49.9300 49.9300 194,100
Apr 25, 2019 51.1500 51.6300 47.9000 49.5000 49.5000 507,500
Apr 24, 2019 51.0000 53.1000 50.7500 51.1400 51.1400 420,100
Apr 23, 2019 51.0000 51.7100 49.1100 51.6100 51.6100 368,500
Apr 22, 2019 50.3800 52.1000 48.6600 51.2800 51.2800 573,300
Apr 18, 2019 50.0000 51.7200 48.5840 50.5600 50.5600 464,600
Apr 17, 2019 50.7500 51.4800 48.5800 50.5800 50.5800 372,400
Apr 16, 2019 49.6900 52.0000 48.7100 50.5600 50.5600 417,200
Apr 15, 2019 48.5200 49.4700 47.7800 49.0500 49.0500 208,300
Apr 12, 2019 47.6700 49.0000 46.9800 48.5900 48.5900 225,900
Apr 11, 2019 46.7700 47.4500 45.6100 47.0700 47.0700 207,000
Apr 10, 2019 43.2200 47.2400 43.2200 47.0000 47.0000 451,000
Apr 09, 2019 40.7100 44.6500 40.4900 43.7700 43.7700 492,100
Apr 08, 2019 41.9000 41.9000 39.5700 40.7200 40.7200 299,900
Apr 05, 2019 39.2300 41.9900 38.8000 41.9100 41.9100 310,900
Apr 04, 2019 39.3600 40.6600 38.1800 38.8800 38.8800 115,100
Apr 03, 2019 37.3000 40.9800 37.3000 39.5100 39.5100 172,200
Apr 02, 2019 37.4700 37.4700 35.9400 37.1600 37.1600 280,300
Apr 01, 2019 38.0300 38.3400 36.4950 37.2500 37.2500 344,900
Mar 29, 2019 38.8200 39.7900 36.8800 37.7900 37.7900 307,800
Mar 28, 2019 39.9300 40.7200 38.5500 39.1800 39.1800 179,100
Mar 27, 2019 40.0000 41.2200 39.2600 39.7400 39.7400 172,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...