Get the Stockscreener App
1.53
2.55%
-0.04
After Hours:
1.53
Inflarx N V Stock (IFRX) Price History
The historical daily chart and data for Inflarx N V stock (IFRX), show that the latest closing stock price as of September 30, 2024, is $1.53.
- Inflarx N V all-time high stock price is $53.10, occurred on April 24, 2019.
- The lowest Inflarx N V stock price recorded was $0.7762 on June 24, 2022. Since then, Inflarx N V's stock price has risen over 97.11% to $1.53 now.
- The 52-week high stock price for IFRX is $3.0799, representing a 101.30% increase from the current share price, occurred on October 02, 2023.
- The 52-week low stock price for IFRX is $1.14, indicating a -25.49% decrease from the current share price, occurred on November 10, 2023.
- The closing price of Inflarx N V (IFRX) stock in the beginning of 2023 was $4.48. The stock closed the year at $3.10, a loss of over -30.80% for the year.
The table below shows more information about IFRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $1.56 | $1.52 | $0.04 | 53,409.0 | -2.55% |
| Sep 27, 2024 | $1.59 | $1.54 | $0.0474 | 52,730.0 | +1.95% |
| Sep 26, 2024 | $1.58 | $1.52 | $0.06 | 45,709.0 | +1.32% |
| Sep 25, 2024 | $1.57 | $1.50 | $0.0741 | 45,477.0 | -1.30% |
| Sep 24, 2024 | $1.56 | $1.46 | $0.0994 | 31,468.0 | +4.05% |
| Sep 23, 2024 | $1.57 | $1.46 | $0.11 | 36,704.0 | -4.52% |
| Sep 20, 2024 | $1.60 | $1.48 | $0.12 | 41,462.0 | +1.97% |
| Sep 19, 2024 | $1.57 | $1.43 | $0.14 | 88,514.0 | +4.83% |
| Sep 18, 2024 | $1.46 | $1.40 | $0.0567 | 28,313.0 | +0.69% |
| Sep 17, 2024 | $1.46 | $1.42 | $0.04 | 24,679.0 | -0.69% |
| Sep 16, 2024 | $1.46 | $1.42 | $0.04 | 83,007.0 | +1.40% |
| Sep 13, 2024 | $1.50 | $1.37 | $0.13 | 57,313.0 | -0.69% |
| Sep 12, 2024 | $1.49 | $1.38 | $0.1043 | 89,591.0 | -1.37% |
| Sep 11, 2024 | $1.49 | $1.36 | $0.1299 | 116,324.0 | -0.68% |
| Sep 10, 2024 | $1.52 | $1.42 | $0.10 | 108,917.0 | -3.92% |
| Sep 09, 2024 | $1.54 | $1.50 | $0.04 | 26,396.0 | +0.66% |
| Sep 06, 2024 | $1.58 | $1.45 | $0.13 | 93,948.0 | -3.18% |
| Sep 05, 2024 | $1.60 | $1.53 | $0.07 | 84,783.0 | +0.96% |
| Sep 04, 2024 | $1.61 | $1.53 | $0.08 | 55,680.0 | -3.42% |
Inflarx N V Stock (IFRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inflarx N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IFRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inflarx N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inflarx N V Stock (IFRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $1.65 | $1.36 | $0.29 | 1,275,626.0 | -3.77% |
| Aug, 2024 | $1.69 | $1.23 | $0.46 | 1,373,534.0 | +6.00% |
| Jul, 2024 | $1.77 | $1.45 | $0.3209 | 1,412,503.0 | -13.79% |
| Jun, 2024 | $1.84 | $1.42 | $0.42 | 2,426,152.0 | +21.68% |
| May, 2024 | $1.72 | $1.17 | $0.555 | 5,102,830.0 | +4.38% |
| Apr, 2024 | $1.68 | $1.24 | $0.44 | 4,300,015.0 | -11.04% |
| Mar, 2024 | $1.90 | $1.40 | $0.50 | 4,184,678.0 | -13.48% |
| Feb, 2024 | $1.92 | $1.40 | $0.52 | 5,800,598.0 | +9.88% |
| Jan, 2024 | $2.10 | $1.45 | $0.65 | 5,076,549.0 | -0.61% |
Inflarx N V Stock (IFRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.85 | $1.30 | $0.55 | 6,235,557.0 | +20.74% |
| Nov, 2023 | $1.72 | $1.14 | $0.58 | 13,874,110.0 | -20.12% |
| Oct, 2023 | $3.08 | $1.53 | $1.55 | 4,323,375.0 | -43.29% |
| Sep, 2023 | $4.30 | $2.58 | $1.72 | 2,339,381.0 | -24.56% |
| Aug, 2023 | $4.28 | $2.78 | $1.50 | 5,423,500.0 | -5.73% |
| Jul, 2023 | $4.50 | $3.82 | $0.68 | 3,654,322.0 | -6.05% |
| Jun, 2023 | $4.70 | $4.00 | $0.70 | 4,785,461.0 | +6.44% |
| May, 2023 | $5.20 | $3.95 | $1.25 | 7,864,808.0 | -13.96% |
| Apr, 2023 | $7.25 | $1.95 | $5.30 | 148,467,241.0 | +151.03% |
| Mar, 2023 | $2.01 | $1.57 | $0.44 | 870,970.0 | +0.26% |
| Feb, 2023 | $2.32 | $1.87 | $0.45 | 1,284,546.0 | -10.83% |
| Jan, 2023 | $3.28 | $2.00 | $1.27 | 1,794,048.0 | -30.00% |
Inflarx N V Stock (IFRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.27 | $2.00 | $1.27 | 3,396,236.0 | +19.23% |
| Nov, 2022 | $2.77 | $2.24 | $0.53 | 1,585,162.0 | +0.00% |
| Oct, 2022 | $2.79 | $2.24 | $0.55 | 1,473,796.0 | -1.52% |
| Sep, 2022 | $2.91 | $2.08 | $0.83 | 2,787,542.0 | +19.46% |
| Aug, 2022 | $3.18 | $2.15 | $1.04 | 5,965,626.0 | -19.34% |
| Jul, 2022 | $2.90 | $1.22 | $1.68 | 19,325,330.0 | +88.97% |
| Jun, 2022 | $1.62 | $0.7762 | $0.8438 | 10,630,254.0 | -8.81% |
| May, 2022 | $1.75 | $1.29 | $0.46 | 2,175,022.0 | -5.92% |
| Apr, 2022 | $2.04 | $1.57 | $0.47 | 4,116,210.0 | -7.65% |
| Mar, 2022 | $2.73 | $1.79 | $0.94 | 8,749,255.0 | -31.20% |
| Feb, 2022 | $3.81 | $2.50 | $1.31 | 3,173,390.0 | -25.49% |
| Jan, 2022 | $4.99 | $3.05 | $1.94 | 4,608,001.0 | -25.00% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):