Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2026	1.200	1.670	1.200	1.590	7,935,211	+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices