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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.8576 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.8800 1.005 0.8704 0.9740 636,835 +0.09(+10.42%)
Jan 30, 2026 0.9000 0.9412 0.8812 0.8821 255,670 -0.04(-4.40%)
Jan 29, 2026 0.9164 0.9611 0.8801 0.9227 603,076 +0.01(+1.30%)
Jan 28, 2026 0.9621 0.9775 0.8900 0.9109 986,897 -0.06(-5.77%)
Jan 27, 2026 0.9600 1.000 0.9251 0.9667 700,949 +0.04(+3.83%)
Jan 26, 2026 1.000 1.010 0.9310 0.9310 660,969 -0.08(-7.82%)
Jan 23, 2026 1.010 1.030 0.9778 1.010 908,732 -0.02(-1.94%)
Jan 22, 2026 1.010 1.070 0.9900 1.030 441,490 +0.03(+3.00%)
Jan 21, 2026 0.9900 1.018 0.9581 1.000 315,741 +0.01(+1.11%)
Jan 20, 2026 1.000 1.010 0.9312 0.9890 1,146,884 -0.01(-1.10%)
Jan 16, 2026 1.010 1.060 1.000 1.000 490,634 +0.00(+0.00%)
Jan 15, 2026 1.070 1.090 1.000 1.000 525,111 -0.07(-6.54%)
Jan 14, 2026 1.000 1.095 1.000 1.070 686,858 +0.07(+7.00%)
Jan 13, 2026 1.020 1.040 0.9966 1.000 667,671 -0.02(-1.96%)
Jan 12, 2026 1.070 1.090 0.9990 1.020 739,276 -0.02(-1.92%)
Jan 09, 2026 1.110 1.140 1.040 1.040 715,112 -0.05(-4.59%)
Jan 08, 2026 1.210 1.220 1.090 1.090 405,954 -0.11(-9.17%)
Jan 07, 2026 1.190 1.220 1.160 1.200 396,854 +0.03(+2.56%)
Jan 06, 2026 1.150 1.180 1.105 1.170 632,397 +0.03(+2.63%)
Jan 05, 2026 1.090 1.160 1.080 1.140 503,594 +0.05(+4.59%)
Jan 02, 2026 1.030 1.120 1.020 1.090 690,731 +0.08(+7.92%)
Dec 31, 2025 1.020 1.030 0.9921 1.010 595,574 -0.01(-0.98%)
Dec 30, 2025 0.9900 1.050 0.9900 1.020 1,563,656 +0.00(+0.00%)
Dec 29, 2025 1.090 1.098 1.005 1.020 830,923 -0.08(-7.27%)
Dec 26, 2025 1.120 1.135 1.080 1.100 515,939 -0.04(-3.51%)
Dec 24, 2025 1.080 1.150 1.070 1.140 307,902 +0.06(+5.56%)
Dec 23, 2025 1.110 1.150 1.080 1.080 445,012 -0.04(-3.57%)
Dec 22, 2025 1.100 1.155 1.100 1.120 588,457 +0.01(+0.90%)
Dec 19, 2025 1.060 1.158 1.026 1.110 808,849 +0.05(+4.72%)
Dec 18, 2025 1.020 1.080 1.010 1.060 882,456 +0.05(+4.95%)
Dec 17, 2025 1.040 1.120 1.010 1.010 632,353 -0.03(-2.88%)
Dec 16, 2025 1.000 1.060 1.000 1.040 527,401 +0.04(+4.00%)
Dec 15, 2025 1.040 1.048 0.9607 1.000 802,870 -0.05(-4.76%)
Dec 12, 2025 1.030 1.080 1.030 1.050 581,751 +0.03(+2.94%)
Dec 11, 2025 1.080 1.080 1.000 1.020 508,252 -0.03(-2.86%)
Dec 10, 2025 1.050 1.070 1.030 1.050 554,535 -0.01(-0.94%)
Dec 09, 2025 1.070 1.115 1.050 1.060 604,230 +0.00(+0.00%)
Dec 08, 2025 1.080 1.100 1.040 1.060 613,578 +0.00(+0.00%)
Dec 05, 2025 1.050 1.120 1.050 1.060 483,865 -0.04(-3.64%)
Dec 04, 2025 1.000 1.110 0.9900 1.100 827,122 +0.08(+7.84%)
Dec 03, 2025 1.000 1.040 0.9201 1.020 2,263,971 +0.03(+2.61%)
Dec 02, 2025 1.150 1.170 0.9940 0.9941 1,346,964 -0.17(-14.30%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.