5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
+56.95%
6 MONTH PERFORMANCE
+45.40%
YEAR-TO-DATE PERFORMANCE
-4.05%
1 YEAR PERFORMANCE
+36.99%
InflaRx N.V. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/13/2025 | $2.20 | $2.37 (7.73%) | $2.40 | $2.16 | 149,808 | $138.38 M |
01/10/2025 | $2.33 | $2.23 (-4.29%) | $2.41 | $2.21 | 95,287 | $131.31 M |
01/08/2025 | $2.50 | $2.33 (-6.8%) | $2.50 | $2.30 | 168,300 | $137.20 M |
01/07/2025 | $2.28 | $2.55 (11.84%) | $2.60 | $2.25 | 261,600 | $150.15 M |
01/06/2025 | $2.43 | $2.29 (-5.76%) | $2.52 | $2.23 | 333,600 | $134.84 M |
01/03/2025 | $2.52 | $2.41 (-4.37%) | $2.52 | $2.28 | 227,908 | $141.91 M |
01/02/2025 | $2.52 | $2.50 (-0.79%) | $2.52 | $2.36 | 131,208 | $147.21 M |
12/31/2024 | $2.67 | $2.47 (-7.49%) | $2.67 | $2.42 | 79,100 | $145.44 M |
12/30/2024 | $2.57 | $2.64 (2.72%) | $2.75 | $2.42 | 215,750 | $155.45 M |
12/27/2024 | $2.61 | $2.59 (-0.77%) | $2.76 | $2.51 | 227,539 | $152.51 M |
12/26/2024 | $2.52 | $2.61 (3.57%) | $2.65 | $2.45 | 140,946 | $153.69 M |
12/24/2024 | $2.49 | $2.51 (0.8%) | $2.59 | $2.46 | 51,344 | $147.80 M |
12/23/2024 | $2.30 | $2.50 (8.7%) | $2.53 | $2.30 | 199,691 | $147.21 M |
12/20/2024 | $2.08 | $2.24 (7.69%) | $2.29 | $2.08 | 88,739 | $131.90 M |
12/19/2024 | $2.18 | $2.13 (-2.29%) | $2.18 | $1.93 | 246,848 | $125.42 M |
12/18/2024 | $2.23 | $2.16 (-3.14%) | $2.25 | $2.11 | 203,505 | $127.19 M |
12/17/2024 | $2.31 | $2.22 (-3.9%) | $2.36 | $2.13 | 416,845 | $130.72 M |
12/16/2024 | $2.37 | $2.31 (-2.53%) | $2.37 | $2.20 | 379,700 | $136.02 M |
12/13/2024 | $2.28 | $2.36 (3.51%) | $2.47 | $2.25 | 498,034 | $138.96 M |
12/12/2024 | $2.49 | $2.31 (-7.23%) | $2.50 | $2.26 | 494,900 | $136.02 M |
12/11/2024 | $2.51 | $2.51 (0%) | $2.74 | $2.46 | 480,726 | $147.80 M |
12/10/2024 | $2.57 | $2.50 (-2.72%) | $2.65 | $2.42 | 417,900 | $147.21 M |
12/09/2024 | $2.62 | $2.57 (-1.91%) | $2.75 | $2.53 | 525,818 | $151.33 M |
12/06/2024 | $2.49 | $2.62 (5.22%) | $2.82 | $2.45 | 1.04 M | $154.27 M |
12/05/2024 | $2.33 | $2.46 (5.58%) | $2.49 | $2.21 | 485,561 | $144.85 M |
12/04/2024 | $2.25 | $2.37 (5.33%) | $2.43 | $2.20 | 433,839 | $139.55 M |
12/03/2024 | $2.40 | $2.25 (-6.25%) | $2.48 | $2.00 | 354,744 | $132.49 M |
12/02/2024 | $2.48 | $2.39 (-3.63%) | $2.54 | $2.35 | 161,200 | $140.73 M |
11/29/2024 | $2.44 | $2.46 (0.82%) | $2.57 | $2.37 | 187,200 | $144.85 M |
11/27/2024 | $2.17 | $2.40 (10.6%) | $2.44 | $2.17 | 376,362 | $141.32 M |
11/26/2024 | $2.14 | $2.20 (2.8%) | $2.38 | $2.07 | 474,800 | $129.54 M |
11/25/2024 | $2.05 | $2.12 (3.41%) | $2.22 | $2.01 | 436,200 | $124.83 M |
11/22/2024 | $2.04 | $2.08 (1.96%) | $2.25 | $2.02 | 333,154 | $122.48 M |
11/21/2024 | $2.05 | $2.06 (0.49%) | $2.14 | $1.97 | 312,815 | $121.30 M |
11/20/2024 | $2.00 | $2.04 (2%) | $2.15 | $1.89 | 370,306 | $120.12 M |
11/19/2024 | $1.68 | $1.92 (14.29%) | $2.15 | $1.65 | 492,628 | $113.06 M |
11/18/2024 | $1.94 | $1.74 (-10.31%) | $2.02 | $1.51 | 439,049 | $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 |