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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.250 -0.130 (-9.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 13, 2025 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 (%)
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 1.510 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%)
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 1,885,235 +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%)
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.
 
 
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.