IFRX(IFRX)
IFRX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.41 | $2.54 | $2.41 | $2.47 | 499,087 |
| 5/20/2026 | $2.34 | $2.51 | $2.27 | $2.44 | 777,011 |
| 5/19/2026 | $2.52 | $2.52 | $2.29 | $2.37 | 1.33M |
| 5/18/2026 | $2.44 | $2.66 | $2.42 | $2.50 | 1.60M |
| 5/15/2026 | $2.38 | $2.48 | $2.25 | $2.47 | 1.45M |
| 5/14/2026 | $2.55 | $2.60 | $2.37 | $2.38 | 2.35M |
| 5/13/2026 | $2.64 | $2.69 | $2.46 | $2.52 | 3.60M |
| 5/12/2026 | $2.50 | $2.55 | $2.31 | $2.43 | 2.29M |
| 5/11/2026 | $2.61 | $2.72 | $2.45 | $2.50 | 3.99M |
| 5/8/2026 | $2.62 | $2.80 | $2.36 | $2.58 | 7.49M |
| 5/7/2026 | $2.39 | $2.95 | $2.33 | $2.65 | 8.84M |
| 5/6/2026 | $2.55 | $2.86 | $2.30 | $2.50 | 18.26M |
| 5/5/2026 | $2.17 | $2.21 | $1.93 | $1.97 | 1.21M |
| 5/4/2026 | $2.09 | $2.20 | $1.98 | $2.13 | 1.52M |
| 5/1/2026 | $2.04 | $2.14 | $1.94 | $2.10 | 1.14M |
| 4/30/2026 | $2.00 | $2.19 | $1.85 | $2.07 | 1.86M |
| 4/29/2026 | $1.68 | $1.98 | $1.64 | $1.98 | 2.62M |
| 4/28/2026 | $1.65 | $1.95 | $1.64 | $1.67 | 4.13M |
| 4/27/2026 | $1.52 | $1.63 | $1.47 | $1.61 | 858,800 |
| 4/24/2026 | $1.61 | $1.62 | $1.47 | $1.48 | 1.17M |
| 4/23/2026 | $1.59 | $1.62 | $1.51 | $1.56 | 1.03M |
| 4/22/2026 | $1.72 | $1.72 | $1.45 | $1.60 | 968,837 |
| 4/21/2026 | $1.65 | $1.74 | $1.56 | $1.73 | 1.32M |
| 4/20/2026 | $1.56 | $1.66 | $1.49 | $1.66 | 1.36M |
| 4/17/2026 | $1.20 | $1.67 | $1.20 | $1.59 | 7.94M |
| 4/16/2026 | $1.22 | $1.23 | $1.16 | $1.20 | 391,800 |
| 4/15/2026 | $1.17 | $1.25 | $1.14 | $1.21 | 1.20M |
| 4/14/2026 | $1.08 | $1.20 | $1.06 | $1.14 | 1.43M |
| 4/13/2026 | $1.00 | $1.09 | $0.97 | $1.07 | 899,508 |
| 4/10/2026 | $1.04 | $1.05 | $0.98 | $1.00 | 220,500 |
| 4/9/2026 | $0.97 | $1.06 | $0.95 | $1.03 | 705,400 |
| 4/8/2026 | $1.00 | $1.03 | $0.94 | $0.95 | 298,257 |
| 4/7/2026 | $0.95 | $1.03 | $0.93 | $0.97 | 1.15M |
| 4/6/2026 | $0.93 | $1.03 | $0.90 | $0.94 | 1.24M |
| 4/2/2026 | $0.90 | $0.94 | $0.86 | $0.91 | 265,400 |
| 4/1/2026 | $0.90 | $0.92 | $0.86 | $0.90 | 386,137 |
| 3/31/2026 | $0.84 | $0.90 | $0.84 | $0.89 | 171,832 |
| 3/30/2026 | $0.93 | $0.93 | $0.80 | $0.83 | 326,733 |
| 3/27/2026 | $0.91 | $0.96 | $0.88 | $0.91 | 254,700 |
| 3/26/2026 | $0.98 | $1.01 | $0.91 | $0.93 | 388,091 |
| 3/25/2026 | $1.00 | $1.07 | $0.94 | $0.94 | 386,013 |
| 3/24/2026 | $0.96 | $1.04 | $0.96 | $1.02 | 307,523 |
| 3/23/2026 | $0.94 | $1.01 | $0.94 | $0.97 | 213,832 |
| 3/20/2026 | $0.89 | $1.00 | $0.89 | $0.94 | 1.03M |
| 3/19/2026 | $0.87 | $0.94 | $0.81 | $0.91 | 732,300 |
| 3/18/2026 | $0.99 | $1.04 | $0.87 | $0.88 | 1.02M |
| 3/17/2026 | $0.92 | $0.94 | $0.90 | $0.91 | 123,800 |
| 3/16/2026 | $0.96 | $0.98 | $0.91 | $0.91 | 111,600 |
| 3/13/2026 | $0.96 | $1.04 | $0.93 | $0.95 | 339,237 |
| 3/12/2026 | $1.02 | $1.02 | $0.94 | $0.98 | 151,968 |
| 3/11/2026 | $0.93 | $1.02 | $0.93 | $0.96 | 66,849 |
| 3/10/2026 | $0.95 | $1.00 | $0.92 | $0.93 | 265,276 |
| 3/9/2026 | $0.96 | $1.00 | $0.94 | $0.95 | 191,838 |
| 3/6/2026 | $0.91 | $1.00 | $0.91 | $0.97 | 373,814 |
| 3/5/2026 | $0.89 | $0.94 | $0.88 | $0.92 | 215,400 |
| 3/4/2026 | $0.91 | $0.96 | $0.90 | $0.92 | 220,902 |
| 3/3/2026 | $0.92 | $0.92 | $0.86 | $0.91 | 200,816 |
| 3/2/2026 | $0.89 | $0.93 | $0.89 | $0.92 | 157,439 |
| 2/27/2026 | $0.91 | $0.93 | $0.90 | $0.92 | 100,928 |
| 2/26/2026 | $0.95 | $0.95 | $0.90 | $0.93 | 204,700 |
| 2/25/2026 | $0.88 | $0.96 | $0.86 | $0.93 | 338,800 |
| 2/24/2026 | $0.88 | $0.90 | $0.86 | $0.88 | 123,141 |
| 2/23/2026 | $0.89 | $0.90 | $0.83 | $0.89 | 206,900 |