Scarica l'app Stockscreener
1.74
10.77%
-0.21
Dopo l'orario di chiusura:
1.62
-0.12
-6.90%
Storico Dei Prezzi Delle Azioni Di Inflarx N V (IFRX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-18 | $2.02 | $1.51 | $0.5082 | 438,442.0 | -10.77% |
| 2024-11-15 | $2.37 | $1.87 | $0.50 | 722,975.0 | -3.94% |
| 2024-11-14 | $2.44 | $1.72 | $0.72 | 2,076,382.0 | +18.71% |
| 2024-11-13 | $1.71 | $1.54 | $0.1701 | 170,527.0 | +13.25% |
| 2024-11-12 | $1.57 | $1.50 | $0.07 | 108,318.0 | -1.31% |
| 2024-11-11 | $1.58 | $1.50 | $0.08 | 136,484.0 | -1.92% |
| 2024-11-08 | $1.58 | $1.50 | $0.079 | 55,243.0 | +3.31% |
| 2024-11-07 | $1.55 | $1.48 | $0.07 | 95,862.0 | -1.31% |
| 2024-11-06 | $1.60 | $1.51 | $0.09 | 138,959.0 | -4.38% |
| 2024-11-05 | $1.60 | $1.52 | $0.08 | 63,867.0 | +2.56% |
| 2024-11-04 | $1.60 | $1.54 | $0.0565 | 32,037.0 | -1.27% |
| 2024-11-01 | $1.60 | $1.52 | $0.08 | 56,130.0 | +1.94% |
| 2024-10-31 | $1.60 | $1.49 | $0.11 | 88,059.0 | -1.27% |
| 2024-10-30 | $1.60 | $1.56 | $0.0399 | 23,600.0 | +0.32% |
| 2024-10-29 | $1.64 | $1.50 | $0.1399 | 47,585.0 | -0.32% |
| 2024-10-28 | $1.62 | $1.54 | $0.08 | 35,123.0 | +0.00% |
| 2024-10-25 | $1.71 | $1.56 | $0.15 | 72,714.0 | -1.88% |
| 2024-10-24 | $1.60 | $1.50 | $0.105 | 100,173.0 | +7.38% |
| 2024-10-23 | $1.54 | $1.48 | $0.06 | 47,817.0 | -3.25% |
| 2024-10-22 | $1.57 | $1.45 | $0.12 | 49,884.0 | +0.65% |
| 2024-10-21 | $1.58 | $1.45 | $0.13 | 37,067.0 | -3.77% |
Inflarx N V Stock (IFRX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Inflarx N V nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IFRX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Inflarx N V fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Inflarx N V Storia dei prezzi delle azioni (IFRX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $2.44 | $1.48 | $0.96 | 4,533,668.0 | +12.26% |
| 2024-10 | $1.71 | $1.38 | $0.33 | 2,034,488.0 | +1.31% |
| 2024-09 | $1.65 | $1.36 | $0.29 | 1,222,217.0 | -3.77% |
| 2024-08 | $1.69 | $1.23 | $0.46 | 1,373,534.0 | +6.00% |
| 2024-07 | $1.77 | $1.45 | $0.3209 | 1,412,503.0 | -13.79% |
| 2024-06 | $1.84 | $1.42 | $0.42 | 2,426,152.0 | +21.68% |
| 2024-05 | $1.72 | $1.17 | $0.555 | 5,102,830.0 | +4.38% |
| 2024-04 | $1.68 | $1.24 | $0.44 | 4,300,015.0 | -11.04% |
| 2024-03 | $1.90 | $1.40 | $0.50 | 4,184,678.0 | -13.48% |
| 2024-02 | $1.92 | $1.40 | $0.52 | 5,800,598.0 | +9.88% |
| 2024-01 | $2.10 | $1.45 | $0.65 | 5,076,549.0 | -0.61% |
Inflarx N V Storia dei prezzi delle azioni (IFRX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $1.85 | $1.30 | $0.55 | 6,235,557.0 | +20.74% |
| 2023-11 | $1.72 | $1.14 | $0.58 | 13,874,110.0 | -20.12% |
| 2023-10 | $3.08 | $1.53 | $1.55 | 4,323,375.0 | -43.29% |
| 2023-09 | $4.30 | $2.58 | $1.72 | 2,339,381.0 | -24.56% |
| 2023-08 | $4.28 | $2.78 | $1.50 | 5,423,500.0 | -5.73% |
| 2023-07 | $4.50 | $3.82 | $0.68 | 3,654,322.0 | -6.05% |
| 2023-06 | $4.70 | $4.00 | $0.70 | 4,785,461.0 | +6.44% |
| 2023-05 | $5.20 | $3.95 | $1.25 | 7,864,808.0 | -13.96% |
| 2023-04 | $7.25 | $1.95 | $5.30 | 148,467,241.0 | +151.03% |
| 2023-03 | $2.01 | $1.57 | $0.44 | 870,970.0 | +0.26% |
| 2023-02 | $2.32 | $1.87 | $0.45 | 1,284,546.0 | -10.83% |
| 2023-01 | $3.28 | $2.00 | $1.27 | 1,794,048.0 | -30.00% |
Inflarx N V Storia dei prezzi delle azioni (IFRX) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $3.27 | $2.00 | $1.27 | 3,396,236.0 | +19.23% |
| 2022-11 | $2.77 | $2.24 | $0.53 | 1,585,162.0 | +0.00% |
| 2022-10 | $2.79 | $2.24 | $0.55 | 1,473,796.0 | -1.52% |
| 2022-09 | $2.91 | $2.08 | $0.83 | 2,787,542.0 | +19.46% |
| 2022-08 | $3.18 | $2.15 | $1.04 | 5,965,626.0 | -19.34% |
| 2022-07 | $2.90 | $1.22 | $1.68 | 19,325,330.0 | +88.97% |
| 2022-06 | $1.62 | $0.7762 | $0.8438 | 10,630,254.0 | -8.81% |
| 2022-05 | $1.75 | $1.29 | $0.46 | 2,175,022.0 | -5.92% |
| 2022-04 | $2.04 | $1.57 | $0.47 | 4,116,210.0 | -7.65% |
| 2022-03 | $2.73 | $1.79 | $0.94 | 8,749,255.0 | -31.20% |
| 2022-02 | $3.81 | $2.50 | $1.31 | 3,173,390.0 | -25.49% |
| 2022-01 | $4.99 | $3.05 | $1.94 | 4,608,001.0 | -25.00% |
3.66%
1.11%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):