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)

1.260 +0.070 (+5.88%)

Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	1.190	1.280	1.190	1.260	611,409	+0.07(+5.88%)
Nov 26, 2025	1.170	1.220	1.150	1.190	524,616	+0.01(+0.85%)
Nov 25, 2025	1.210	1.230	1.170	1.180	526,657	-0.02(-1.67%)
Nov 24, 2025	1.170	1.220	1.139	1.200	448,529	+0.02(+1.69%)
Nov 21, 2025	1.190	1.200	1.100	1.180	928,637	+0.03(+2.61%)
Nov 20, 2025	1.260	1.310	1.130	1.150	1,319,343	-0.11(-8.73%)
Nov 19, 2025	1.280	1.301	1.190	1.260	1,044,943	-0.01(-0.79%)
Nov 18, 2025	1.280	1.310	1.240	1.270	979,677	+0.03(+2.42%)
Nov 17, 2025	1.360	1.380	1.240	1.240	1,670,411	-0.11(-8.15%)
Nov 14, 2025	1.320	1.413	1.280	1.350	1,490,800	+0.08(+6.30%)
Nov 13, 2025	1.420	1.520	1.250	1.270	5,159,994	-0.19(-13.01%)
Nov 12, 2025	1.710	1.850	1.430	1.460	6,909,724	-0.19(-11.52%)
Nov 11, 2025	1.660	1.940	1.540	1.650	17,501,508	+0.07(+4.43%)
Nov 10, 2025	1.770	1.840	1.400	1.580	83,356,600	+0.35(+28.46%)
Nov 07, 2025	1.190	1.250	1.160	1.230	25,890,806	+0.03(+2.50%)
Nov 06, 2025	1.250	1.250	1.180	1.200	480,976	-0.04(-3.23%)
Nov 05, 2025	1.280	1.350	1.230	1.240	496,673	-0.03(-2.36%)
Nov 04, 2025	1.350	1.355	1.260	1.270	431,068	-0.11(-7.97%)
Nov 03, 2025	1.440	1.480	1.320	1.380	553,469	-0.08(-5.48%)
Oct 31, 2025	1.320	1.460	1.320	1.460	320,165	+0.14(+10.61%)
Oct 30, 2025	1.430	1.470	1.300	1.320	768,367	-0.06(-4.35%)
Oct 29, 2025	1.550	1.550	1.350	1.380	767,938	-0.13(-8.61%)
Oct 28, 2025	1.650	1.650	1.480	1.510	927,794	-0.15(-9.04%)
Oct 27, 2025	1.420	1.710	1.355	1.660	1,951,339	+0.26(+18.57%)
Oct 24, 2025	1.240	1.420	1.220	1.400	1,084,533	+0.18(+14.75%)
Oct 23, 2025	1.270	1.340	1.200	1.220	380,095	-0.05(-3.94%)
Oct 22, 2025	1.380	1.380	1.240	1.270	743,430	-0.09(-6.62%)
Oct 21, 2025	1.340	1.380	1.260	1.360	717,882	+0.02(+1.49%)
Oct 20, 2025	1.200	1.350	1.200	1.340	649,104	+0.16(+13.56%)
Oct 17, 2025	1.200	1.265	1.140	1.180	886,247	-0.06(-4.84%)
Oct 16, 2025	1.250	1.300	1.180	1.240	463,938	-0.01(-0.80%)
Oct 15, 2025	1.300	1.300	1.190	1.250	582,005	-0.03(-2.34%)
Oct 14, 2025	1.200	1.300	1.130	1.280	864,023	+0.03(+2.40%)
Oct 13, 2025	1.400	1.410	1.230	1.250	976,414	-0.13(-9.42%)
Oct 10, 2025	1.450	1.510	1.350	1.380	557,773	-0.08(-5.48%)
Oct 09, 2025	1.430	1.525	1.420	1.460	282,991	-0.01(-0.68%)
Oct 08, 2025	1.390	1.540	1.340	1.470	573,423	+0.09(+6.52%)
Oct 07, 2025	1.510	1.580	1.370	1.380	877,067	-0.13(-8.61%)
Oct 06, 2025	1.590	1.630	1.500	1.510	423,152	-0.07(-4.43%)
Oct 03, 2025	1.390	1.630	1.390	1.580	604,282	+0.20(+14.49%)
Oct 02, 2025	1.350	1.440	1.290	1.380	419,121	+0.02(+1.47%)
Oct 01, 2025	1.350	1.390	1.325	1.360	153,036	+0.02(+1.49%)
Sep 30, 2025	1.350	1.370	1.290	1.340	171,281	-0.03(-2.19%)
Sep 29, 2025	1.430	1.440	1.330	1.370	551,551	+0.07(+5.38%)
Sep 26, 2025	1.280	1.340	1.260	1.300	195,708	+0.01(+0.78%)
Sep 25, 2025	1.360	1.406	1.280	1.290	195,256	-0.07(-5.15%)
Sep 24, 2025	1.290	1.395	1.261	1.360	338,214	+0.06(+4.62%)
Sep 23, 2025	1.340	1.393	1.280	1.300	218,568	-0.05(-3.70%)
Sep 22, 2025	1.340	1.380	1.290	1.350	389,594	+0.01(+0.75%)
Sep 19, 2025	1.370	1.460	1.280	1.340	284,765	-0.03(-2.19%)
Sep 18, 2025	1.200	1.470	1.200	1.370	833,781	+0.19(+16.10%)
Sep 17, 2025	1.150	1.215	1.100	1.180	657,082	+0.04(+3.51%)
Sep 16, 2025	1.210	1.290	1.090	1.140	696,569	-0.09(-7.32%)
Sep 15, 2025	1.300	1.334	1.150	1.230	805,561	-0.03(-2.38%)
Sep 12, 2025	1.500	1.500	1.210	1.260	1,047,008	-0.21(-14.29%)
Sep 11, 2025	1.570	1.600	1.450	1.470	855,227	-0.11(-6.96%)
Sep 10, 2025	1.510	1.770	1.460	1.580	881,345	+0.05(+3.27%)
Sep 09, 2025	1.620	1.690	1.520	1.530	745,511	-0.05(-3.16%)
Sep 08, 2025	1.570	1.605	1.530	1.580	681,275	-0.07(-4.24%)
Sep 05, 2025	1.560	1.700	1.500	1.650	765,411	+0.08(+5.10%)
Sep 04, 2025	1.690	1.707	1.450	1.570	1,152,883	-0.16(-9.25%)
Sep 03, 2025	1.780	1.820	1.640	1.730	1,112,099	-0.02(-1.14%)

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