Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

InflaRx N.V. - Common Stock (NQ:IFRX)

0.8110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
Jul 02, 2025 0.8100 0.8275 0.8000 0.8110 151,135 +0.01(+1.38%)
Jul 01, 2025 0.7900 0.8100 0.7794 0.8000 190,452 +0.01(+1.27%)
Jun 30, 2025 0.8000 0.8055 0.7812 0.7900 171,873 -0.02(-2.20%)
Jun 27, 2025 0.8046 0.8400 0.7903 0.8078 148,019 -0.02(-2.98%)
Jun 26, 2025 0.8190 0.8500 0.7950 0.8326 113,864 -0.01(-0.88%)
Jun 25, 2025 0.7900 0.8499 0.7720 0.8400 329,247 +0.04(+5.00%)
Jun 24, 2025 0.8006 0.8178 0.7745 0.8000 131,900 +0.01(+0.88%)
Jun 23, 2025 0.7800 0.8179 0.7700 0.7930 232,030 -0.00(-0.28%)
Jun 20, 2025 0.8000 0.8090 0.7716 0.7952 173,945 -0.00(-0.35%)
Jun 18, 2025 0.7600 0.8318 0.7599 0.7980 393,084 +0.03(+3.65%)
Jun 17, 2025 0.7800 0.7899 0.7500 0.7699 295,012 -0.01(-1.29%)
Jun 16, 2025 0.7700 0.8000 0.7605 0.7800 251,418 -0.00(-0.51%)
Jun 13, 2025 0.7970 0.7998 0.7550 0.7840 821,662 -0.02(-2.00%)
Jun 12, 2025 0.8100 0.8300 0.7900 0.8000 398,509 -0.03(-3.95%)
Jun 11, 2025 0.8600 0.8625 0.8100 0.8329 323,680 -0.01(-0.63%)
Jun 10, 2025 0.8400 0.8600 0.8200 0.8382 317,847 -0.01(-1.39%)
Jun 09, 2025 0.8500 0.8678 0.8345 0.8500 462,574 +0.02(+2.40%)
Jun 06, 2025 0.8300 0.8700 0.8235 0.8301 350,596 -0.02(-2.23%)
Jun 05, 2025 0.8400 0.8620 0.8110 0.8490 323,090 -0.00(-0.12%)
Jun 04, 2025 0.8500 0.8830 0.8213 0.8500 507,728 -0.03(-3.41%)
Jun 03, 2025 0.7900 0.8837 0.7900 0.8800 747,979 +0.07(+8.64%)
Jun 02, 2025 0.8000 0.8200 0.7802 0.8100 544,837 +0.01(+0.93%)
May 30, 2025 0.8260 0.8500 0.8000 0.8025 523,028 -0.05(-5.60%)
May 29, 2025 0.7702 0.8846 0.7512 0.8501 2,710,322 +0.12(+16.37%)
May 28, 2025 0.7800 0.8100 0.7113 0.7305 8,099,761 -1.09(-59.86%)
May 27, 2025 1.900 1.900 1.781 1.820 113,407 -0.03(-1.62%)
May 23, 2025 1.780 1.900 1.750 1.850 212,755 +0.03(+1.65%)
May 22, 2025 1.670 1.820 1.630 1.820 113,832 +0.13(+7.69%)
May 21, 2025 1.740 1.800 1.640 1.690 145,997 -0.08(-4.52%)
May 20, 2025 1.790 1.830 1.730 1.770 111,548 +0.00(+0.00%)
May 19, 2025 1.600 1.790 1.600 1.770 109,069 +0.11(+6.63%)
May 16, 2025 1.780 1.790 1.610 1.660 238,199 -0.12(-6.74%)
May 15, 2025 1.870 1.880 1.755 1.780 223,661 -0.06(-3.26%)
May 14, 2025 1.800 1.920 1.780 1.840 308,890 +0.05(+2.79%)
May 13, 2025 1.660 1.800 1.585 1.790 286,966 +0.12(+7.19%)
May 12, 2025 1.610 1.670 1.530 1.670 66,294 +0.06(+3.73%)
May 09, 2025 1.600 1.705 1.540 1.610 198,874 +0.03(+1.90%)
May 08, 2025 1.520 1.620 1.420 1.580 173,066 +0.09(+6.04%)
May 07, 2025 1.610 1.680 1.455 1.490 120,414 -0.12(-7.45%)
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%)
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.