Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.010 -0.010 (-0.98%)
Streaming Delayed Price Updated: 10:18 AM EST, Dec 31, 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 (%)
Dec 30, 2025 0.9900 1.050 0.9900 1.020 1,563,656 +0.00(+0.00%)
Dec 29, 2025 1.090 1.098 1.005 1.020 830,923 -0.08(-7.27%)
Dec 26, 2025 1.120 1.135 1.080 1.100 515,939 -0.04(-3.51%)
Dec 24, 2025 1.080 1.150 1.070 1.140 307,902 +0.06(+5.56%)
Dec 23, 2025 1.110 1.150 1.080 1.080 445,012 -0.04(-3.57%)
Dec 22, 2025 1.100 1.155 1.100 1.120 588,457 +0.01(+0.90%)
Dec 19, 2025 1.060 1.158 1.026 1.110 808,849 +0.05(+4.72%)
Dec 18, 2025 1.020 1.080 1.010 1.060 882,456 +0.05(+4.95%)
Dec 17, 2025 1.040 1.120 1.010 1.010 632,353 -0.03(-2.88%)
Dec 16, 2025 1.000 1.060 1.000 1.040 527,401 +0.04(+4.00%)
Dec 15, 2025 1.040 1.048 0.9607 1.000 802,870 -0.05(-4.76%)
Dec 12, 2025 1.030 1.080 1.030 1.050 581,751 +0.03(+2.94%)
Dec 11, 2025 1.080 1.080 1.000 1.020 508,252 -0.03(-2.86%)
Dec 10, 2025 1.050 1.070 1.030 1.050 554,535 -0.01(-0.94%)
Dec 09, 2025 1.070 1.115 1.050 1.060 604,230 +0.00(+0.00%)
Dec 08, 2025 1.080 1.100 1.040 1.060 613,558 +0.00(+0.00%)
Dec 05, 2025 1.050 1.120 1.050 1.060 483,865 -0.04(-3.64%)
Dec 04, 2025 1.000 1.110 0.9900 1.100 827,122 +0.08(+7.84%)
Dec 03, 2025 1.000 1.040 0.9201 1.020 2,263,971 +0.03(+2.61%)
Dec 02, 2025 1.150 1.170 0.9940 0.9941 1,346,964 -0.17(-14.30%)
Dec 01, 2025 1.240 1.247 1.130 1.160 866,395 -0.10(-7.94%)
Nov 28, 2025 1.190 1.280 1.190 1.260 611,409 +0.07(+5.88%)
Nov 26, 2025 1.170 1.220 1.150 1.190 524,616 +0.01(+0.85%)
Nov 25, 2025 1.210 1.230 1.170 1.180 526,657 -0.02(-1.67%)
Nov 24, 2025 1.170 1.220 1.139 1.200 448,529 +0.02(+1.69%)
Nov 21, 2025 1.190 1.200 1.100 1.180 928,637 +0.03(+2.61%)
Nov 20, 2025 1.260 1.310 1.130 1.150 1,319,343 -0.11(-8.73%)
Nov 19, 2025 1.280 1.301 1.190 1.260 1,044,943 -0.01(-0.79%)
Nov 18, 2025 1.280 1.310 1.240 1.270 979,677 +0.03(+2.42%)
Nov 17, 2025 1.360 1.380 1.240 1.240 1,670,411 -0.11(-8.15%)
Nov 14, 2025 1.320 1.413 1.280 1.350 1,490,800 +0.08(+6.30%)
Nov 13, 2025 1.420 1.520 1.250 1.270 5,159,994 -0.19(-13.01%)
Nov 12, 2025 1.710 1.850 1.430 1.460 6,909,724 -0.19(-11.52%)
Nov 11, 2025 1.660 1.940 1.540 1.650 17,501,508 +0.07(+4.43%)
Nov 10, 2025 1.770 1.840 1.400 1.580 83,356,600 +0.35(+28.46%)
Nov 07, 2025 1.190 1.250 1.160 1.230 25,890,806 +0.03(+2.50%)
Nov 06, 2025 1.250 1.250 1.180 1.200 480,976 -0.04(-3.23%)
Nov 05, 2025 1.280 1.350 1.230 1.240 496,673 -0.03(-2.36%)
Nov 04, 2025 1.350 1.355 1.260 1.270 431,068 -0.11(-7.97%)
Nov 03, 2025 1.440 1.480 1.320 1.380 553,469 -0.08(-5.48%)
Oct 31, 2025 1.320 1.460 1.320 1.460 320,165 +0.14(+10.61%)
Oct 30, 2025 1.430 1.470 1.300 1.320 768,367 -0.06(-4.35%)
Oct 29, 2025 1.550 1.550 1.350 1.380 767,938 -0.13(-8.61%)
Oct 28, 2025 1.650 1.650 1.480 1.510 927,794 -0.15(-9.04%)
Oct 27, 2025 1.420 1.710 1.355 1.660 1,951,339 +0.26(+18.57%)
Oct 24, 2025 1.240 1.420 1.220 1.400 1,084,533 +0.18(+14.75%)
Oct 23, 2025 1.270 1.340 1.200 1.220 380,095 -0.05(-3.94%)
Oct 22, 2025 1.380 1.380 1.240 1.270 743,430 -0.09(-6.62%)
Oct 21, 2025 1.340 1.380 1.260 1.360 717,882 +0.02(+1.49%)
Oct 20, 2025 1.200 1.350 1.200 1.340 649,104 +0.16(+13.56%)
Oct 17, 2025 1.200 1.265 1.140 1.180 886,247 -0.06(-4.84%)
Oct 16, 2025 1.250 1.300 1.180 1.240 463,938 -0.01(-0.80%)
Oct 15, 2025 1.300 1.300 1.190 1.250 582,005 -0.03(-2.34%)
Oct 14, 2025 1.200 1.300 1.130 1.280 864,023 +0.03(+2.40%)
Oct 13, 2025 1.400 1.410 1.230 1.250 976,414 -0.13(-9.42%)
Oct 10, 2025 1.450 1.510 1.350 1.380 557,773 -0.08(-5.48%)
Oct 09, 2025 1.430 1.525 1.420 1.460 282,991 -0.01(-0.68%)
Oct 08, 2025 1.390 1.540 1.340 1.470 573,423 +0.09(+6.52%)
Oct 07, 2025 1.510 1.580 1.370 1.380 877,067 -0.13(-8.61%)
Oct 06, 2025 1.590 1.630 1.500 1.510 423,152 -0.07(-4.43%)
Oct 03, 2025 1.390 1.630 1.390 1.580 604,282 +0.20(+14.49%)
Oct 02, 2025 1.350 1.440 1.290 1.380 419,121 +0.02(+1.47%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.