Stockscreener 앱 받기
2.06
0.98%
0.02
시간 외 거래:
1.97
-0.09
-4.37%
Inflarx N V 주식 (IFRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.14 | $1.97 | $0.17 | 312,815.0 | +0.98% |
| 2024-11-20 | $2.15 | $1.89 | $0.2553 | 370,306.0 | +6.25% |
| 2024-11-19 | $2.15 | $1.65 | $0.5026 | 489,198.0 | +10.34% |
| 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% |
Inflarx N V 주식 (IFRX) 연도별 가격 이력
이 심층 분석에서는 Inflarx N V 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inflarx N V 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inflarx N V 주식 (IFRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.44 | $1.48 | $0.96 | 5,580,360.0 | +32.90% |
| 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 주식 (IFRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (IFRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.93%
3.55%
자본화:
|
볼륨(24시간):