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

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

1.590 +0.390 (+32.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 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 (%)
Apr 17, 2026 1.200 1.670 1.200 1.590 7,922,708 +0.39(+32.50%)
Apr 16, 2026 1.220 1.225 1.160 1.200 391,753 -0.01(-0.83%)
Apr 15, 2026 1.170 1.250 1.140 1.210 1,200,632 +0.07(+6.14%)
Apr 14, 2026 1.080 1.200 1.060 1.140 1,430,415 +0.07(+6.54%)
Apr 13, 2026 1.000 1.090 0.9701 1.070 899,432 +0.07(+7.00%)
Apr 10, 2026 1.040 1.052 0.9802 1.000 220,489 -0.03(-2.91%)
Apr 09, 2026 0.9700 1.055 0.9545 1.030 705,147 +0.08(+8.42%)
Apr 08, 2026 0.9999 1.030 0.9350 0.9500 298,256 -0.02(-1.78%)
Apr 07, 2026 0.9500 1.030 0.9345 0.9672 1,150,668 +0.02(+2.52%)
Apr 06, 2026 0.9300 1.030 0.9002 0.9434 1,738,926 +0.03(+3.40%)
Apr 02, 2026 0.9000 0.9399 0.8626 0.9124 265,365 +0.01(+1.04%)
Apr 01, 2026 0.8996 0.9200 0.8600 0.9030 386,137 +0.01(+0.96%)
Mar 31, 2026 0.8400 0.8980 0.8387 0.8944 171,833 +0.06(+7.54%)
Mar 30, 2026 0.9300 0.9300 0.8007 0.8317 326,732 -0.08(-8.79%)
Mar 27, 2026 0.9100 0.9595 0.8751 0.9119 254,665 -0.02(-1.95%)
Mar 26, 2026 0.9800 1.010 0.9121 0.9300 387,973 -0.01(-1.10%)
Mar 25, 2026 1.000 1.070 0.9401 0.9403 385,922 -0.08(-7.81%)
Mar 24, 2026 0.9600 1.040 0.9600 1.020 307,303 +0.05(+5.38%)
Mar 23, 2026 0.9350 1.010 0.9350 0.9679 213,232 +0.03(+2.97%)
Mar 20, 2026 0.8900 1.004 0.8900 0.9400 1,030,350 +0.03(+3.34%)
Mar 19, 2026 0.8700 0.9396 0.8100 0.9096 732,115 +0.03(+3.36%)
Mar 18, 2026 0.9900 1.040 0.8748 0.8800 1,004,074 -0.03(-3.64%)
Mar 17, 2026 0.9233 0.9395 0.9002 0.9132 123,318 +0.00(+0.35%)
Mar 16, 2026 0.9600 0.9800 0.9100 0.9100 111,558 -0.04(-3.81%)
Mar 13, 2026 0.9600 1.040 0.9304 0.9460 339,237 -0.03(-3.56%)
Mar 12, 2026 1.020 1.020 0.9430 0.9809 151,969 +0.02(+1.96%)
Mar 11, 2026 0.9344 1.019 0.9311 0.9620 66,851 +0.03(+3.44%)
Mar 10, 2026 0.9500 1.000 0.9221 0.9300 265,191 -0.02(-2.23%)
Mar 09, 2026 0.9600 0.9990 0.9400 0.9512 190,838 -0.02(-1.94%)
Mar 06, 2026 0.9100 1.000 0.9093 0.9700 373,814 +0.05(+5.42%)
Mar 05, 2026 0.8900 0.9385 0.8807 0.9201 215,359 +0.00(+0.51%)
Mar 04, 2026 0.9100 0.9581 0.8999 0.9154 215,830 +0.00(+0.33%)
Mar 03, 2026 0.9200 0.9201 0.8611 0.9124 200,816 -0.01(-0.84%)
Mar 02, 2026 0.8900 0.9317 0.8873 0.9201 157,437 +0.00(+0.01%)
Feb 27, 2026 0.9100 0.9349 0.9010 0.9200 100,930 -0.01(-1.21%)
Feb 26, 2026 0.9529 0.9529 0.9002 0.9313 204,661 -0.00(-0.25%)
Feb 25, 2026 0.8810 0.9555 0.8600 0.9336 338,784 +0.05(+5.86%)
Feb 24, 2026 0.8800 0.9000 0.8577 0.8819 121,797 -0.00(-0.40%)
Feb 23, 2026 0.8900 0.9000 0.8285 0.8854 206,857 -0.01(-1.04%)
Feb 20, 2026 0.8989 0.9116 0.8500 0.8947 119,554 +0.02(+2.51%)
Feb 19, 2026 0.8890 0.9055 0.8508 0.8728 183,411 -0.01(-0.67%)
Feb 18, 2026 0.8680 0.8899 0.8507 0.8787 140,932 +0.03(+3.46%)
Feb 17, 2026 0.8799 0.8800 0.8402 0.8493 135,442 -0.01(-1.22%)
Feb 13, 2026 0.8349 0.8721 0.8349 0.8598 106,700 +0.03(+3.43%)
Feb 12, 2026 0.8366 0.8455 0.8215 0.8313 109,141 -0.02(-2.30%)
Feb 11, 2026 0.8462 0.8530 0.8140 0.8509 176,462 +0.01(+0.71%)
Feb 10, 2026 0.8500 0.8749 0.8400 0.8449 175,819 -0.01(-1.48%)
Feb 09, 2026 0.8305 0.8787 0.8200 0.8576 406,769 -0.04(-4.17%)
Feb 06, 2026 0.8400 0.9000 0.8263 0.8949 638,597 +0.07(+8.42%)
Feb 05, 2026 0.8500 0.8900 0.7984 0.8254 684,229 -0.01(-1.74%)
Feb 04, 2026 0.8800 0.9611 0.8103 0.8400 583,447 -0.04(-4.55%)
Feb 03, 2026 0.9800 0.9900 0.8634 0.8800 402,491 -0.09(-9.65%)
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.