InflaRx NV (IFRX)
1.37
-0.06
(-4.20%)
USD |
NASDAQ |
May 15, 15:23
InflaRx Price: 1.37 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 1.30 | 1.47 | 1.30 | 1.43 | 299475.0 |
May 13, 2024 | 1.19 | 1.348 | 1.19 | 1.25 | 145253.0 |
May 10, 2024 | 1.20 | 1.245 | 1.17 | 1.18 | 226429.0 |
May 09, 2024 | 1.30 | 1.30 | 1.18 | 1.20 | 306652.0 |
May 08, 2024 | 1.23 | 1.29 | 1.165 | 1.20 | 264912.0 |
May 07, 2024 | 1.32 | 1.32 | 1.21 | 1.24 | 187160.0 |
May 06, 2024 | 1.39 | 1.41 | 1.28 | 1.295 | 236410.0 |
May 03, 2024 | 1.38 | 1.449 | 1.28 | 1.38 | 179383.0 |
May 02, 2024 | 1.40 | 1.433 | 1.30 | 1.38 | 143016.0 |
May 01, 2024 | 1.365 | 1.43 | 1.33 | 1.41 | 197270.0 |
Apr 30, 2024 | 1.40 | 1.44 | 1.34 | 1.37 | 37668.00 |
Apr 29, 2024 | 1.37 | 1.45 | 1.32 | 1.39 | 170356.0 |
Apr 26, 2024 | 1.41 | 1.429 | 1.28 | 1.33 | 169301.0 |
Apr 25, 2024 | 1.36 | 1.41 | 1.26 | 1.39 | 146063.0 |
Apr 24, 2024 | 1.37 | 1.45 | 1.33 | 1.36 | 71453.00 |
Apr 23, 2024 | 1.37 | 1.46 | 1.32 | 1.36 | 97209.00 |
Apr 22, 2024 | 1.35 | 1.41 | 1.31 | 1.37 | 116449.0 |
Apr 19, 2024 | 1.27 | 1.38 | 1.27 | 1.35 | 136142.0 |
Apr 18, 2024 | 1.26 | 1.42 | 1.25 | 1.26 | 120599.0 |
Apr 17, 2024 | 1.33 | 1.338 | 1.24 | 1.265 | 274068.0 |
Apr 16, 2024 | 1.38 | 1.41 | 1.25 | 1.31 | 178127.0 |
Apr 15, 2024 | 1.500 | 1.50 | 1.37 | 1.39 | 145903.0 |
Apr 12, 2024 | 1.54 | 1.55 | 1.45 | 1.50 | 223615.0 |
Apr 11, 2024 | 1.60 | 1.65 | 1.51 | 1.54 | 114727.0 |
Apr 10, 2024 | 1.54 | 1.66 | 1.51 | 1.52 | 933830.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.781
Minimum
Jun 24 2022
41.66
Maximum
May 16 2019
3.674
Average
3.05
Median
Sep 10 2019
Price Benchmarks
Affimed NV | 5.35 |
MorphoSys AG | 18.50 |
BioNTech SE | 92.34 |
Immatics NV | 11.01 |
CureVac NV | 3.21 |
Price Related Metrics
Price to Book Value | 0.7884 |
Earnings Yield | -56.96% |
Market Cap | 80.67M |