InflaRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	1.15	1.22	1.10	1.18	-	3.51%	657,065
Sep 16, 2025	1.21	1.29	1.09	1.14	1.14	-7.32%	700,009
Sep 15, 2025	1.30	1.33	1.15	1.23	1.23	-2.38%	805,597
Sep 12, 2025	1.50	1.51	1.21	1.26	1.26	-14.29%	1,047,008
Sep 11, 2025	1.57	1.60	1.45	1.47	1.47	-6.96%	855,797
Sep 10, 2025	1.51	1.77	1.46	1.58	1.58	3.27%	883,425
Sep 9, 2025	1.62	1.69	1.52	1.53	1.53	-3.16%	745,511
Sep 8, 2025	1.57	1.61	1.53	1.58	1.58	-4.24%	681,275
Sep 5, 2025	1.56	1.70	1.50	1.65	1.65	5.10%	765,411
Sep 4, 2025	1.69	1.71	1.45	1.57	1.57	-9.25%	1,153,383
Sep 3, 2025	1.78	1.82	1.64	1.73	1.73	-1.14%	1,105,712
Sep 2, 2025	1.68	1.81	1.61	1.75	1.75	9.37%	2,588,302
Aug 29, 2025	1.38	1.60	1.30	1.60	1.60	36.75%	4,252,930
Aug 28, 2025	1.02	1.29	0.98	1.17	1.17	17.00%	1,886,965
Aug 27, 2025	0.93	1.02	0.91	1.00	1.00	8.70%	802,476
Aug 26, 2025	0.95	0.96	0.91	0.92	0.92	-0.10%	428,102
Aug 25, 2025	0.89	0.96	0.87	0.92	0.92	0.81%	506,048
Aug 22, 2025	0.89	0.95	0.82	0.91	0.91	1.73%	606,073
Aug 21, 2025	0.88	0.90	0.84	0.90	0.90	0.57%	272,258
Aug 20, 2025	0.89	0.92	0.85	0.89	0.89	1.22%	96,768
Aug 19, 2025	0.92	0.95	0.84	0.88	0.88	-3.32%	274,705
Aug 18, 2025	0.88	0.91	0.85	0.91	0.91	5.74%	125,967
Aug 15, 2025	0.82	0.86	0.80	0.86	0.86	4.30%	197,880
Aug 14, 2025	0.79	0.84	0.78	0.83	0.83	1.38%	196,023
Aug 13, 2025	0.84	0.84	0.79	0.82	0.82	-2.04%	202,883
Aug 12, 2025	0.80	0.85	0.80	0.83	0.83	1.22%	152,042
Aug 11, 2025	0.81	0.85	0.79	0.82	0.82	2.85%	268,883
Aug 8, 2025	0.82	0.86	0.78	0.80	0.80	-1.83%	159,041
Aug 7, 2025	0.80	0.84	0.74	0.82	0.82	-2.96%	673,720
Aug 6, 2025	0.90	0.90	0.84	0.84	0.84	-4.55%	160,116
Aug 5, 2025	0.92	0.92	0.86	0.88	0.88	-0.95%	185,658
Aug 4, 2025	0.89	0.92	0.85	0.89	0.89	3.30%	96,194
Aug 1, 2025	0.91	0.91	0.84	0.86	0.86	-4.97%	123,610
Jul 31, 2025	0.88	0.95	0.87	0.91	0.91	2.84%	288,062
Jul 30, 2025	0.89	0.95	0.85	0.88	0.88	0.69%	379,524
Jul 29, 2025	0.88	0.89	0.84	0.87	0.87	-0.33%	103,981
Jul 28, 2025	0.88	0.90	0.86	0.88	0.88	-2.43%	198,368
Jul 25, 2025	0.86	0.90	0.85	0.90	0.90	5.72%	169,632
Jul 24, 2025	0.87	0.89	0.83	0.85	0.85	-1.01%	256,868
Jul 23, 2025	0.85	0.87	0.83	0.86	0.86	1.67%	173,150
Jul 22, 2025	0.86	0.86	0.82	0.84	0.84	-1.44%	91,718
Jul 21, 2025	0.87	0.89	0.82	0.86	0.86	-0.81%	134,293
Jul 18, 2025	0.85	0.88	0.83	0.86	0.86	-0.45%	177,371
Jul 17, 2025	0.85	0.87	0.82	0.87	0.87	2.11%	242,766
Jul 16, 2025	0.84	0.89	0.83	0.85	0.85	4.42%	72,183
Jul 15, 2025	0.87	0.89	0.80	0.81	0.81	-8.74%	406,680
Jul 14, 2025	0.87	0.91	0.85	0.89	0.89	1.35%	167,973
Jul 11, 2025	0.89	0.93	0.87	0.88	0.88	-1.69%	2,668,381
Jul 10, 2025	0.88	0.92	0.88	0.90	0.90	0.12%	168,375
Jul 9, 2025	0.86	0.90	0.86	0.89	0.89	2.08%	216,162