Financial News

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

1.730 -0.020 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 1.680 1.810 1.610 1.750 2,586,475 +0.15(+9.37%)
Aug 29, 2025 1.380 1.600 1.300 1.600 4,252,935 +0.43(+36.75%)
Aug 28, 2025 1.020 1.290 0.9751 1.170 1,885,175 +0.17(+17.00%)
Aug 27, 2025 0.9300 1.020 0.9140 1.000 802,115 +0.08(+8.70%)
Aug 26, 2025 0.9500 0.9577 0.9070 0.9200 428,002 -0.00(-0.10%)
Aug 25, 2025 0.8940 0.9588 0.8700 0.9209 506,048 +0.01(+0.81%)
Aug 22, 2025 0.8900 0.9487 0.8200 0.9135 606,073 +0.02(+1.73%)
Aug 21, 2025 0.8761 0.9000 0.8400 0.8980 271,524 +0.01(+0.57%)
Aug 20, 2025 0.8900 0.9199 0.8500 0.8929 96,668 +0.01(+1.22%)
Aug 19, 2025 0.9200 0.9499 0.8400 0.8821 274,693 -0.03(-3.32%)
Aug 18, 2025 0.8800 0.9124 0.8500 0.9124 125,767 +0.05(+5.74%)
Aug 15, 2025 0.8200 0.8629 0.8000 0.8629 197,880 +0.04(+4.30%)
Aug 14, 2025 0.7940 0.8399 0.7790 0.8273 195,814 +0.01(+1.38%)
Aug 13, 2025 0.8400 0.8400 0.7946 0.8160 202,881 -0.02(-2.04%)
Aug 12, 2025 0.8000 0.8480 0.8000 0.8330 152,042 +0.01(+1.22%)
Aug 11, 2025 0.8100 0.8483 0.7889 0.8230 268,883 +0.02(+2.85%)
Aug 08, 2025 0.8221 0.8600 0.7809 0.8002 159,041 -0.01(-1.83%)
Aug 07, 2025 0.8000 0.8400 0.7406 0.8151 673,120 -0.02(-2.96%)
Aug 06, 2025 0.9000 0.9049 0.8360 0.8400 160,116 -0.04(-4.55%)
Aug 05, 2025 0.9200 0.9242 0.8605 0.8800 185,658 -0.01(-0.95%)
Aug 04, 2025 0.8900 0.9210 0.8500 0.8884 96,094 +0.03(+3.30%)
Aug 01, 2025 0.9050 0.9100 0.8360 0.8600 123,610 -0.05(-4.97%)
Jul 31, 2025 0.8811 0.9500 0.8700 0.9050 285,037 +0.03(+2.84%)
Jul 30, 2025 0.8900 0.9500 0.8500 0.8800 379,524 +0.01(+0.69%)
Jul 29, 2025 0.8825 0.8915 0.8360 0.8740 103,981 -0.00(-0.33%)
Jul 28, 2025 0.8830 0.9000 0.8600 0.8769 198,361 -0.02(-2.43%)
Jul 25, 2025 0.8600 0.9000 0.8501 0.8987 169,632 +0.05(+5.72%)
Jul 24, 2025 0.8700 0.8930 0.8330 0.8501 255,368 -0.01(-1.01%)
Jul 23, 2025 0.8500 0.8680 0.8250 0.8588 172,123 +0.01(+1.67%)
Jul 22, 2025 0.8600 0.8600 0.8244 0.8447 91,718 -0.01(-1.44%)
Jul 21, 2025 0.8700 0.8900 0.8200 0.8570 134,083 -0.01(-0.81%)
Jul 18, 2025 0.8500 0.8800 0.8311 0.8640 177,371 -0.00(-0.45%)
Jul 17, 2025 0.8500 0.8700 0.8200 0.8679 242,766 +0.02(+2.11%)
Jul 16, 2025 0.8369 0.8880 0.8259 0.8500 72,183 +0.04(+4.42%)
Jul 15, 2025 0.8652 0.8929 0.8000 0.8140 406,630 -0.08(-8.74%)
Jul 14, 2025 0.8700 0.9100 0.8530 0.8920 167,973 +0.01(+1.35%)
Jul 11, 2025 0.8927 0.9300 0.8721 0.8801 2,668,381 -0.02(-1.69%)
Jul 10, 2025 0.8800 0.9196 0.8800 0.8952 168,366 +0.00(+0.12%)
Jul 09, 2025 0.8612 0.9000 0.8612 0.8941 216,162 +0.02(+2.08%)
Jul 08, 2025 0.8201 0.8902 0.8201 0.8759 441,467 +0.06(+6.82%)
Jul 07, 2025 0.8000 1.000 0.8000 0.8200 1,017,574 +0.02(+2.19%)
Jul 03, 2025 0.8130 0.8143 0.8000 0.8024 56,884 -0.01(-1.06%)
Jul 02, 2025 0.8100 0.8275 0.8000 0.8110 151,135 +0.01(+1.38%)
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 following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback