StocksInflaRx N.V. (IFRX)
IFRX
Close Price: 1.05
Open Price: 1.05
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 2.5199999809265137 | 2.5199999809265137 | 2.2799999713897705 | 2.4100000858306885 | 227900 |
| 06 Jan 2025 | 2.430000066757202 | 2.5190000534057617 | 2.2300000190734863 | 2.2899999618530273 | 333600 |
| 07 Jan 2025 | 2.2799999713897705 | 2.5999999046325684 | 2.25 | 2.549999952316284 | 261600 |
| 08 Jan 2025 | 2.5 | 2.5 | 2.299999952316284 | 2.3299999237060547 | 168300 |
| 10 Jan 2025 | 2.3299999237060547 | 2.4100000858306885 | 2.2100000381469727 | 2.2300000190734863 | 95300 |
| 13 Jan 2025 | 2.200000047683716 | 2.4100000858306885 | 2.1600000858306885 | 2.3399999141693115 | 169800 |
| 14 Jan 2025 | 2.369999885559082 | 2.4600000381469727 | 2.299999952316284 | 2.3399999141693115 | 57900 |
| 15 Jan 2025 | 2.4000000953674316 | 2.630000114440918 | 2.369999885559082 | 2.5199999809265137 | 249500 |
| 16 Jan 2025 | 2.5299999713897705 | 2.6500000953674316 | 2.440000057220459 | 2.549999952316284 | 163000 |
| 17 Jan 2025 | 2.509999990463257 | 2.640000104904175 | 2.440000057220459 | 2.5399999618530273 | 178100 |
| 21 Jan 2025 | 2.569999933242798 | 2.5999999046325684 | 2.430000066757202 | 2.4700000286102295 | 215800 |
| 22 Jan 2025 | 2.450000047683716 | 2.5199999809265137 | 2.2799999713897705 | 2.5 | 228200 |
| 23 Jan 2025 | 2.4700000286102295 | 2.5299999713897705 | 2.3399999141693115 | 2.369999885559082 | 176900 |
| 24 Jan 2025 | 2.4200000762939453 | 2.4700000286102295 | 2.2699999809265137 | 2.3399999141693115 | 243000 |
| 27 Jan 2025 | 2.3499999046325684 | 2.4700000286102295 | 2.200000047683716 | 2.2799999713897705 | 223700 |
| 28 Jan 2025 | 2.2899999618530273 | 2.4000000953674316 | 2.25 | 2.25 | 134900 |
| 29 Jan 2025 | 2.25 | 2.299999952316284 | 2.1600000858306885 | 2.240000009536743 | 165600 |
| 30 Jan 2025 | 2.200000047683716 | 2.4000000953674316 | 2.200000047683716 | 2.369999885559082 | 221000 |
| 31 Jan 2025 | 2.380000114440918 | 2.4700000286102295 | 2.3399999141693115 | 2.4100000858306885 | 260800 |
| 03 Feb 2025 | 2.3399999141693115 | 2.4700000286102295 | 2.299999952316284 | 2.4100000858306885 | 223100 |
| 04 Feb 2025 | 2.450000047683716 | 2.559999942779541 | 2.2100000381469727 | 2.4700000286102295 | 296100 |
| 05 Feb 2025 | 2.4800000190734863 | 2.5299999713897705 | 2.4100000858306885 | 2.5 | 380200 |
| 06 Feb 2025 | 2.5299999713897705 | 2.549999952316284 | 2.4000000953674316 | 2.5399999618530273 | 193400 |
| 07 Feb 2025 | 2.5399999618530273 | 2.630000114440918 | 2.4600000381469727 | 2.4700000286102295 | 224700 |
| 10 Feb 2025 | 2.4700000286102295 | 2.630000114440918 | 2.390000104904175 | 2.5999999046325684 | 307900 |
| 11 Feb 2025 | 2.569999933242798 | 2.640000104904175 | 2.430000066757202 | 2.5199999809265137 | 255500 |
| 12 Feb 2025 | 2.5 | 2.630000114440918 | 2.430000066757202 | 2.569999933242798 | 230700 |
| 13 Feb 2025 | 2.609999895095825 | 2.7699999809265137 | 2.5 | 2.700000047683716 | 390700 |
| 14 Feb 2025 | 2.0490000247955322 | 2.0899999141693115 | 1.8799999952316284 | 2.0 | 4566600 |
| 18 Feb 2025 | 1.9700000286102295 | 2.0199999809265137 | 1.7630000114440918 | 1.8849999904632568 | 721900 |
| 19 Feb 2025 | 1.899999976158142 | 1.9199999570846558 | 1.8200000524520874 | 1.9049999713897705 | 438800 |
| 20 Feb 2025 | 1.9299999475479126 | 1.9809999465942383 | 1.7999999523162842 | 1.850000023841858 | 267400 |
| 21 Feb 2025 | 1.840000033378601 | 1.8849999904632568 | 1.7899999618530273 | 1.8300000429153442 | 219800 |
| 24 Feb 2025 | 1.7999999523162842 | 1.8600000143051147 | 1.559999942779541 | 1.600000023841858 | 953200 |
| 25 Feb 2025 | 1.590000033378601 | 1.6399999856948853 | 1.4800000190734863 | 1.5700000524520874 | 557500 |
| 26 Feb 2025 | 1.5700000524520874 | 1.5700000524520874 | 1.409999966621399 | 1.409999966621399 | 381600 |
| 27 Feb 2025 | 1.399999976158142 | 1.5 | 1.3200000524520874 | 1.350000023841858 | 478800 |
| 28 Feb 2025 | 1.340000033378601 | 1.409999966621399 | 1.309999942779541 | 1.3899999856948853 | 333900 |
| 03 Mar 2025 | 1.3700000047683716 | 1.440000057220459 | 1.2400000095367432 | 1.25 | 450500 |
| 04 Mar 2025 | 1.25 | 1.309999942779541 | 1.1699999570846558 | 1.2300000190734863 | 447700 |
| 05 Mar 2025 | 1.2999999523162842 | 1.2999999523162842 | 1.1699999570846558 | 1.25 | 545000 |
| 06 Mar 2025 | 1.25 | 1.340000033378601 | 1.2000000476837158 | 1.2100000381469727 | 583600 |
| 07 Mar 2025 | 1.25 | 1.2699999809265137 | 1.1950000524520874 | 1.2100000381469727 | 347300 |
| 10 Mar 2025 | 1.2000000476837158 | 1.2300000190734863 | 1.149999976158142 | 1.190000057220459 | 392300 |
| 11 Mar 2025 | 1.2100000381469727 | 1.2100000381469727 | 1.149999976158142 | 1.1799999475479126 | 153700 |
| 12 Mar 2025 | 1.1799999475479126 | 1.25 | 1.1699999570846558 | 1.2300000190734863 | 222800 |
| 13 Mar 2025 | 1.25 | 1.25 | 1.1399999856948853 | 1.149999976158142 | 123800 |
| 14 Mar 2025 | 1.1399999856948853 | 1.2100000381469727 | 1.1319999694824219 | 1.190000057220459 | 185600 |
| 17 Mar 2025 | 1.190000057220459 | 1.2699999809265137 | 1.1399999856948853 | 1.2200000286102295 | 428000 |
| 18 Mar 2025 | 1.2200000286102295 | 1.25 | 1.159999966621399 | 1.2100000381469727 | 229200 |
| 19 Mar 2025 | 1.2200000286102295 | 1.309999942779541 | 1.1950000524520874 | 1.2799999713897705 | 557100 |
| 20 Mar 2025 | 1.2100000381469727 | 1.309000015258789 | 1.1610000133514404 | 1.2599999904632568 | 293600 |
| 21 Mar 2025 | 1.2599999904632568 | 1.2899999618530273 | 1.2400000095367432 | 1.2799999713897705 | 208600 |
| 24 Mar 2025 | 1.2799999713897705 | 1.4199999570846558 | 1.2599999904632568 | 1.409999966621399 | 496700 |
| 25 Mar 2025 | 1.409999966621399 | 1.409999966621399 | 1.3200000524520874 | 1.3300000429153442 | 109000 |
| 26 Mar 2025 | 1.350000023841858 | 1.399999976158142 | 1.2400000095367432 | 1.2400000095367432 | 410600 |
| 27 Mar 2025 | 1.2400000095367432 | 1.309999942779541 | 1.2000000476837158 | 1.25 | 263600 |
| 28 Mar 2025 | 1.2300000190734863 | 1.2799999713897705 | 1.1399999856948853 | 1.149999976158142 | 346100 |
| 31 Mar 2025 | 1.149999976158142 | 1.2999999523162842 | 1.0199999809265137 | 1.0199999809265137 | 835600 |
| 01 Apr 2025 | 1.0099999904632568 | 1.090000033378601 | 1.0099999904632568 | 1.0499999523162842 | 565800 |
| 02 Apr 2025 | 1.0499999523162842 | 1.1799999475479126 | 1.0499999523162842 | 1.149999976158142 | 281300 |