Italia markets close in 6 hours 51 minutes

InflaRx N.V. (IFRX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,3700+0,0200 (+1,48%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 20241,35001,41001,31001,37001,3700116.400
19 apr 20241,27001,38001,27001,35001,3500136.100
18 apr 20241,26001,42001,25001,26001,2600120.600
17 apr 20241,33001,33801,24001,26501,2650274.100
16 apr 20241,38001,41001,25001,31001,3100178.100
15 apr 20241,50001,50001,37001,39001,3900145.900
12 apr 20241,54001,55001,45001,50001,5000223.600
11 apr 20241,60001,65001,51001,54001,5400114.600
10 apr 20241,54001,66001,51001,52001,5200933.800
09 apr 20241,53001,66001,46001,62001,6200453.700
08 apr 20241,59001,64001,51001,52001,520080.600
05 apr 20241,56001,68001,50001,55001,5500365.200
04 apr 20241,55001,59601,50001,56001,5600140.100
03 apr 20241,54001,66001,52001,55001,5500221.900
02 apr 20241,52001,58001,51001,54001,540056.300
01 apr 20241,55001,59501,51001,52001,520049.900
28 mar 20241,56501,57201,51001,54001,5400317.800
27 mar 20241,52001,60001,52001,54001,5400190.100
26 mar 20241,54001,60001,52001,54001,540096.000
25 mar 20241,50001,61001,50001,54001,5400147.200
22 mar 20241,53001,59001,49001,49001,4900396.600
21 mar 20241,43001,70001,40001,54001,5400624.700
20 mar 20241,69001,75001,64001,69001,6900239.500
19 mar 20241,58001,82001,53501,69001,6900255.300
18 mar 20241,55001,57001,50001,50001,5000150.300
15 mar 20241,50001,61501,49001,58001,5800123.800
14 mar 20241,56001,57001,48001,52001,520091.800
13 mar 20241,56001,62001,56001,58001,580068.300
12 mar 20241,65001,68901,56001,57001,5700120.600
11 mar 20241,61001,72001,57001,62001,6200172.200
08 mar 20241,66001,74001,62001,62001,620053.100
07 mar 20241,71001,76001,64001,66001,6600142.800
06 mar 20241,75001,84001,72001,74001,7400191.900
05 mar 20241,73001,82001,72001,79001,790098.400
04 mar 20241,71001,90001,67101,77001,7700341.100
01 mar 20241,80001,88001,70001,75001,7500367.500
29 feb 20241,71001,92001,71001,78001,7800263.200
28 feb 20241,63001,76001,57001,74001,7400376.500
27 feb 20241,48001,73901,48001,65001,65001.003.200
26 feb 20241,53001,55001,49001,50001,5000236.500
23 feb 20241,47001,54001,40001,51001,5100456.400
22 feb 20241,55001,55001,46001,47001,4700227.500
21 feb 20241,55001,55001,49001,51001,510093.500
20 feb 20241,53001,57001,50001,53001,5300111.600
16 feb 20241,56001,58001,51001,55001,5500465.100
15 feb 20241,49001,60001,48001,54001,5400174.500
14 feb 20241,60001,62001,47001,47001,4700647.900
13 feb 20241,59001,70501,56001,58001,5800278.900
12 feb 20241,54001,72001,54001,65001,6500842.200
09 feb 20241,62001,65001,51801,52001,5200126.800
08 feb 20241,60001,70001,57001,58001,5800201.200
07 feb 20241,70001,70001,57001,57001,570074.200
06 feb 20241,57001,65001,57001,64001,640056.500
05 feb 20241,62001,62801,57001,59001,590041.800
02 feb 20241,70001,72001,62001,62001,620049.600
01 feb 20241,65001,76001,63201,70001,700090.500
31 gen 20241,65001,71001,61001,62001,620036.800
30 gen 20241,74001,74001,64001,65001,650049.600
29 gen 20241,56001,74001,56001,72001,7200118.700
26 gen 20241,53001,62001,45001,54001,5400129.000
25 gen 20241,68001,68001,50001,50001,5000195.300
24 gen 20241,71001,75701,60001,60001,6000151.100
23 gen 20241,65001,76001,65001,72001,7200128.400
22 gen 20241,60001,66501,60001,65001,650041.600
19 gen 20241,56001,67001,56001,60001,6000112.300
18 gen 20241,61001,62001,57001,60001,600045.500
17 gen 20241,63001,64001,55001,62001,6200114.800
16 gen 20241,73001,74001,64001,65001,6500103.200
12 gen 20241,76001,84201,67001,73001,7300186.700
11 gen 20241,95001,96001,74001,75001,7500514.500
10 gen 20242,06002,10001,93001,99001,9900442.300
09 gen 20241,93002,07001,81002,03002,0300661.100
08 gen 20241,80001,91201,72001,90001,9000413.700
05 gen 20241,85001,85001,70001,79001,7900403.700
04 gen 20241,69001,85001,65501,83001,83001.035.100
03 gen 20241,64001,64001,58001,60001,600070.400
02 gen 20241,64001,73001,63001,64001,6400126.200
29 dic 20231,65001,71001,55501,63001,6300239.000
28 dic 20231,85001,85001,65001,66001,6600336.000
27 dic 20231,66001,84001,65001,81001,8100376.400
26 dic 20231,75001,76001,68001,69001,6900158.700
22 dic 20231,45001,77001,45001,71001,7100573.400
21 dic 20231,54001,54001,43001,48001,4800358.800
20 dic 20231,42001,54001,39001,49001,4900406.100
19 dic 20231,40001,48001,40001,45001,4500255.400
18 dic 20231,32001,42501,30001,41001,4100373.400
15 dic 20231,40001,41001,31001,31001,3100382.400
14 dic 20231,41001,44001,35501,37001,3700363.600
13 dic 20231,42001,44001,38001,40001,4000383.300
12 dic 20231,37001,50001,37001,42001,4200318.300
11 dic 20231,40001,44001,38401,40001,4000250.600
08 dic 20231,37001,50001,35001,44001,4400272.300
07 dic 20231,47001,48001,32001,40001,4000379.900
06 dic 20231,39001,55001,37001,50001,5000392.900
05 dic 20231,40001,45001,35001,40001,4000120.500
04 dic 20231,35001,44001,30001,41001,4100137.300
01 dic 20231,38001,39001,32001,35001,3500160.300
30 nov 20231,33001,35001,28001,35001,3500161.200
29 nov 20231,38001,44001,21001,25001,2500348.600
28 nov 20231,36001,42001,36001,37001,3700131.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...