-
5 DAY PERFORMANCE
+1.95% -
1 MONTH PERFORMANCE
-5.42% -
3 MONTH PERFORMANCE
-9.77% -
6 MONTH PERFORMANCE
+1.95% -
YEAR-TO-DATE PERFORMANCE
-3.68% -
1 YEAR PERFORMANCE
-47.32%
InflaRx N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $1.37 | $1.38 (0.73%) | $1.40 | $1.27 | 80,616 | $81.26 M |
| 08/15/2024 | $1.36 | $1.35 (-0.74%) | $1.41 | $1.23 | 92,000 | $79.49 M |
| 08/14/2024 | $1.38 | $1.35 (-2.17%) | $1.40 | $1.34 | 29,365 | $79.49 M |
| 08/13/2024 | $1.39 | $1.38 (-0.72%) | $1.40 | $1.34 | 29,500 | $81.26 M |
| 08/12/2024 | $1.40 | $1.36 (-2.86%) | $1.40 | $1.33 | 52,309 | $80.08 M |
| 08/09/2024 | $1.44 | $1.38 (-4.17%) | $1.44 | $1.36 | 66,000 | $81.26 M |
| 08/08/2024 | $1.38 | $1.34 (-2.9%) | $1.47 | $1.34 | 37,622 | $78.90 M |
| 08/07/2024 | $1.48 | $1.41 (-4.73%) | $1.49 | $1.38 | 59,600 | $83.03 M |
| 08/06/2024 | $1.39 | $1.44 (3.6%) | $1.46 | $1.35 | 47,244 | $84.79 M |
| 08/05/2024 | $1.40 | $1.38 (-1.43%) | $1.48 | $1.35 | 45,827 | $81.26 M |
| 08/02/2024 | $1.48 | $1.47 (-0.68%) | $1.54 | $1.41 | 64,605 | $86.56 M |
| 08/01/2024 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.48 | 47,700 | $89.50 M |
| 07/31/2024 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.49 | 61,142 | $88.32 M |
| 07/30/2024 | $1.54 | $1.55 (0.65%) | $1.57 | $1.47 | 55,523 | $91.27 M |
| 07/29/2024 | $1.54 | $1.54 (0%) | $1.59 | $1.46 | 39,134 | $90.68 M |
| 07/26/2024 | $1.53 | $1.53 (0%) | $1.57 | $1.46 | 87,700 | $90.09 M |
| 07/25/2024 | $1.50 | $1.53 (2%) | $1.56 | $1.46 | 48,225 | $90.09 M |
| 07/24/2024 | $1.48 | $1.52 (2.7%) | $1.53 | $1.47 | 46,130 | $89.50 M |
| 07/23/2024 | $1.51 | $1.45 (-3.97%) | $1.58 | $1.45 | 46,933 | $85.38 M |
| 07/22/2024 | $1.54 | $1.53 (-0.65%) | $1.59 | $1.52 | 32,708 | $90.09 M |
| 07/19/2024 | $1.57 | $1.52 (-3.18%) | $1.62 | $1.51 | 50,892 | $89.50 M |
| 07/18/2024 | $1.60 | $1.59 (-0.63%) | $1.68 | $1.58 | 79,896 | $93.62 M |
| 07/17/2024 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.59 | 56,799 | $93.62 M |
| 07/16/2024 | $1.63 | $1.68 (3.07%) | $1.72 | $1.63 | 113,987 | $98.92 M |
| 07/15/2024 | $1.59 | $1.66 (4.4%) | $1.69 | $1.59 | 87,617 | $97.75 M |
| 07/12/2024 | $1.74 | $1.63 (-6.32%) | $1.74 | $1.61 | 68,744 | $95.98 M |
| 07/11/2024 | $1.58 | $1.64 (3.8%) | $1.66 | $1.56 | 37,812 | $96.57 M |
| 07/10/2024 | $1.69 | $1.62 (-4.14%) | $1.69 | $1.58 | 39,612 | $95.39 M |
| 07/09/2024 | $1.60 | $1.67 (4.37%) | $1.75 | $1.52 | 121,940 | $98.34 M |
| 07/08/2024 | $1.60 | $1.57 (-1.88%) | $1.67 | $1.53 | 82,558 | $92.45 M |
| 07/05/2024 | $1.63 | $1.64 (0.61%) | $1.67 | $1.52 | 65,604 | $96.57 M |
| 07/03/2024 | $1.74 | $1.63 (-6.32%) | $1.74 | $1.61 | 47,378 | $95.98 M |
| 07/02/2024 | $1.68 | $1.73 (2.98%) | $1.75 | $1.66 | 62,974 | $101.87 M |
| 07/01/2024 | $1.75 | $1.71 (-2.29%) | $1.77 | $1.62 | 79,917 | $100.69 M |