-
5 DAY PERFORMANCE
-15.76% -
1 MONTH PERFORMANCE
+7.55% -
3 MONTH PERFORMANCE
+23.91% -
6 MONTH PERFORMANCE
+4.91% -
YEAR-TO-DATE PERFORMANCE
+4.91% -
1 YEAR PERFORMANCE
+14.77%
InflaRx N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.94 | $1.74 (-10.31%) | $2.02 | $1.51 | 438,379 | $102.46 M |
| 11/15/2024 | $2.18 | $1.95 (-10.55%) | $2.37 | $1.87 | 723,021 | $114.82 M |
| 11/14/2024 | $1.73 | $2.03 (17.34%) | $2.44 | $1.72 | 2.08 M | $119.53 M |
| 11/13/2024 | $1.56 | $1.71 (9.62%) | $1.71 | $1.54 | 176,500 | $100.69 M |
| 11/12/2024 | $1.54 | $1.51 (-1.95%) | $1.57 | $1.50 | 108,319 | $88.91 M |
| 11/11/2024 | $1.53 | $1.53 (0%) | $1.58 | $1.50 | 136,536 | $90.09 M |
| 11/08/2024 | $1.52 | $1.56 (2.63%) | $1.58 | $1.50 | 55,243 | $91.86 M |
| 11/07/2024 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.48 | 95,962 | $88.91 M |
| 11/06/2024 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.51 | 139,000 | $90.09 M |
| 11/05/2024 | $1.53 | $1.60 (4.58%) | $1.60 | $1.52 | 63,900 | $94.21 M |
| 11/04/2024 | $1.56 | $1.56 (0%) | $1.60 | $1.54 | 32,037 | $91.86 M |
| 11/01/2024 | $1.53 | $1.58 (3.27%) | $1.60 | $1.52 | 56,157 | $93.04 M |
| 10/31/2024 | $1.59 | $1.55 (-2.52%) | $1.60 | $1.49 | 88,100 | $91.27 M |
| 10/30/2024 | $1.56 | $1.57 (0.64%) | $1.60 | $1.56 | 23,600 | $92.45 M |
| 10/29/2024 | $1.64 | $1.57 (-4.27%) | $1.64 | $1.50 | 47,600 | $92.45 M |
| 10/28/2024 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.54 | 35,124 | $92.45 M |
| 10/25/2024 | $1.59 | $1.57 (-1.26%) | $1.71 | $1.56 | 72,714 | $92.45 M |
| 10/24/2024 | $1.52 | $1.60 (5.26%) | $1.60 | $1.50 | 100,358 | $94.21 M |
| 10/23/2024 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.48 | 47,817 | $87.74 M |
| 10/22/2024 | $1.54 | $1.54 (0%) | $1.57 | $1.45 | 49,900 | $90.68 M |
| 10/21/2024 | $1.56 | $1.53 (-1.92%) | $1.58 | $1.45 | 37,100 | $90.09 M |
| 10/18/2024 | $1.54 | $1.59 (3.25%) | $1.59 | $1.53 | 18,410 | $93.62 M |
| 10/17/2024 | $1.53 | $1.55 (1.31%) | $1.60 | $1.51 | 86,328 | $91.27 M |
| 10/16/2024 | $1.48 | $1.51 (2.03%) | $1.53 | $1.43 | 938,842 | $88.91 M |
| 10/15/2024 | $1.51 | $1.48 (-1.99%) | $1.55 | $1.46 | 63,205 | $87.15 M |
| 10/14/2024 | $1.49 | $1.50 (0.67%) | $1.51 | $1.43 | 55,445 | $88.32 M |
| 10/11/2024 | $1.47 | $1.51 (2.72%) | $1.52 | $1.47 | 17,210 | $88.91 M |
| 10/10/2024 | $1.49 | $1.46 (-2.01%) | $1.52 | $1.46 | 48,500 | $85.97 M |
| 10/09/2024 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.48 | 21,100 | $87.15 M |
| 10/08/2024 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.48 | 25,200 | $88.32 M |
| 10/07/2024 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.48 | 50,600 | $90.09 M |
| 10/04/2024 | $1.53 | $1.56 (1.96%) | $1.58 | $1.53 | 40,500 | $91.86 M |
| 10/03/2024 | $1.50 | $1.56 (4%) | $1.56 | $1.47 | 53,100 | $91.86 M |
| 10/02/2024 | $1.50 | $1.53 (2%) | $1.54 | $1.38 | 59,200 | $90.09 M |
| 10/01/2024 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.50 | 60,344 | $88.91 M |
| 09/30/2024 | $1.55 | $1.53 (-1.29%) | $1.56 | $1.52 | 53,409 | $90.09 M |
| 09/27/2024 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.54 | 52,730 | $92.45 M |
| 09/26/2024 | $1.53 | $1.54 (0.65%) | $1.58 | $1.52 | 45,940 | $90.68 M |
| 09/25/2024 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.50 | 46,500 | $89.50 M |
| 09/24/2024 | $1.46 | $1.54 (5.48%) | $1.56 | $1.46 | 31,768 | $90.68 M |
| 09/23/2024 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.46 | 36,727 | $87.15 M |
| 09/20/2024 | $1.50 | $1.55 (3.33%) | $1.60 | $1.48 | 43,300 | $91.27 M |
| 09/19/2024 | $1.46 | $1.52 (4.11%) | $1.57 | $1.43 | 88,514 | $89.50 M |
| 09/18/2024 | $1.40 | $1.45 (3.57%) | $1.46 | $1.40 | 28,900 | $85.38 M |
| 09/17/2024 | $1.43 | $1.44 (0.7%) | $1.46 | $1.42 | 24,700 | $84.79 M |
| 09/16/2024 | $1.43 | $1.45 (1.4%) | $1.46 | $1.42 | 83,008 | $85.38 M |
| 09/13/2024 | $1.42 | $1.43 (0.7%) | $1.50 | $1.37 | 57,313 | $84.20 M |
| 09/12/2024 | $1.49 | $1.44 (-3.36%) | $1.49 | $1.38 | 89,600 | $84.79 M |
| 09/11/2024 | $1.44 | $1.46 (1.39%) | $1.49 | $1.36 | 116,324 | $85.97 M |
| 09/10/2024 | $1.51 | $1.47 (-2.65%) | $1.52 | $1.42 | 109,200 | $86.56 M |
| 09/09/2024 | $1.50 | $1.53 (2%) | $1.54 | $1.50 | 26,400 | $90.09 M |
| 09/06/2024 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.45 | 93,948 | $89.50 M |
| 09/05/2024 | $1.55 | $1.57 (1.29%) | $1.60 | $1.53 | 84,800 | $92.45 M |
| 09/04/2024 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.53 | 55,800 | $91.86 M |
| 09/03/2024 | $1.56 | $1.61 (3.21%) | $1.65 | $1.55 | 57,800 | $94.80 M |
| 08/30/2024 | $1.65 | $1.59 (-3.64%) | $1.67 | $1.55 | 44,563 | $93.62 M |
| 08/29/2024 | $1.61 | $1.66 (3.11%) | $1.67 | $1.60 | 90,543 | $97.75 M |
| 08/28/2024 | $1.61 | $1.61 (0%) | $1.66 | $1.57 | 46,313 | $94.80 M |
| 08/27/2024 | $1.55 | $1.63 (5.16%) | $1.69 | $1.55 | 106,661 | $95.98 M |
| 08/26/2024 | $1.60 | $1.60 (0%) | $1.62 | $1.56 | 59,025 | $94.21 M |
| 08/23/2024 | $1.49 | $1.58 (6.04%) | $1.59 | $1.43 | 79,300 | $93.04 M |
| 08/22/2024 | $1.43 | $1.51 (5.59%) | $1.51 | $1.40 | 83,245 | $88.91 M |
| 08/21/2024 | $1.49 | $1.41 (-5.37%) | $1.51 | $1.40 | 64,200 | $83.03 M |
| 08/20/2024 | $1.41 | $1.47 (4.26%) | $1.49 | $1.39 | 81,232 | $86.56 M |
| 08/19/2024 | $1.38 | $1.38 (0%) | $1.41 | $1.34 | 67,000 | $81.26 M |