InflaRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	1.84	1.89	1.79	1.83	1.83	-1.08%	219,824
Feb 20, 2025	1.93	1.98	1.80	1.85	1.85	-2.89%	267,417
Feb 19, 2025	1.90	1.92	1.82	1.91	1.91	1.06%	438,819
Feb 18, 2025	1.97	2.02	1.76	1.89	1.89	-5.75%	722,110
Feb 14, 2025	2.05	2.09	1.88	2.00	2.00	-25.93%	4,566,693
Feb 13, 2025	2.61	2.77	2.50	2.70	2.70	5.06%	390,695
Feb 12, 2025	2.50	2.63	2.43	2.57	2.57	1.98%	230,692
Feb 11, 2025	2.57	2.64	2.43	2.52	2.52	-3.08%	255,471
Feb 10, 2025	2.47	2.63	2.39	2.60	2.60	5.26%	307,943
Feb 7, 2025	2.54	2.63	2.46	2.47	2.47	-2.76%	224,678
Feb 6, 2025	2.53	2.55	2.40	2.54	2.54	1.60%	193,449
Feb 5, 2025	2.48	2.53	2.41	2.50	2.50	1.21%	380,179
Feb 4, 2025	2.45	2.56	2.21	2.47	2.47	2.49%	296,082
Feb 3, 2025	2.34	2.47	2.30	2.41	2.41	-	223,067
Jan 31, 2025	2.38	2.47	2.34	2.41	2.41	1.69%	260,799
Jan 30, 2025	2.20	2.40	2.20	2.37	2.37	5.80%	221,043
Jan 29, 2025	2.25	2.30	2.16	2.24	2.24	-0.44%	165,578
Jan 28, 2025	2.29	2.40	2.25	2.25	2.25	-1.32%	134,879
Jan 27, 2025	2.35	2.47	2.20	2.28	2.28	-2.56%	223,711
Jan 24, 2025	2.42	2.47	2.27	2.34	2.34	-1.27%	243,036
Jan 23, 2025	2.47	2.53	2.34	2.37	2.37	-5.20%	176,864
Jan 22, 2025	2.45	2.52	2.28	2.50	2.50	1.21%	228,218
Jan 21, 2025	2.57	2.60	2.43	2.47	2.47	-2.76%	215,810
Jan 17, 2025	2.51	2.64	2.44	2.54	2.54	-0.39%	178,129
Jan 16, 2025	2.53	2.65	2.44	2.55	2.55	1.19%	162,965
Jan 15, 2025	2.40	2.63	2.37	2.52	2.52	7.69%	249,462
Jan 14, 2025	2.37	2.46	2.30	2.34	2.34	-	57,936
Jan 13, 2025	2.20	2.41	2.16	2.34	2.34	4.93%	169,834
Jan 10, 2025	2.33	2.41	2.21	2.23	2.23	-4.29%	95,305
Jan 8, 2025	2.50	2.50	2.30	2.33	2.33	-8.63%	168,289
Jan 7, 2025	2.28	2.60	2.25	2.55	2.55	11.35%	261,572
Jan 6, 2025	2.43	2.52	2.23	2.29	2.29	-4.98%	333,564
Jan 3, 2025	2.52	2.52	2.28	2.41	2.41	-3.60%	227,908
Jan 2, 2025	2.52	2.52	2.36	2.50	2.50	1.21%	131,208
Dec 31, 2024	2.67	2.67	2.42	2.47	2.47	-6.44%	79,081
Dec 30, 2024	2.57	2.75	2.42	2.64	2.64	1.93%	215,750
Dec 27, 2024	2.61	2.76	2.51	2.59	2.59	-0.77%	227,539
Dec 26, 2024	2.52	2.65	2.45	2.61	2.61	3.98%	140,946
Dec 24, 2024	2.49	2.59	2.46	2.51	2.51	0.40%	51,344
Dec 23, 2024	2.30	2.53	2.30	2.50	2.50	11.61%	199,691
Dec 20, 2024	2.08	2.29	2.08	2.24	2.24	5.16%	88,739
Dec 19, 2024	2.18	2.18	1.93	2.13	2.13	-1.39%	246,848
Dec 18, 2024	2.23	2.25	2.11	2.16	2.16	-2.70%	203,505
Dec 17, 2024	2.31	2.36	2.13	2.22	2.22	-3.90%	416,845
Dec 16, 2024	2.37	2.37	2.20	2.31	2.31	-2.12%	379,668
Dec 13, 2024	2.28	2.47	2.25	2.36	2.36	2.16%	498,034
Dec 12, 2024	2.49	2.50	2.26	2.31	2.31	-7.97%	494,865
Dec 11, 2024	2.51	2.74	2.46	2.51	2.51	0.40%	480,726
Dec 10, 2024	2.57	2.65	2.42	2.50	2.50	-2.72%	417,888
Dec 9, 2024	2.62	2.75	2.53	2.57	2.57	-1.91%	525,818
Dec 6, 2024	2.49	2.82	2.45	2.62	2.62	6.50%	1,035,825
Dec 5, 2024	2.33	2.49	2.21	2.46	2.46	3.80%	485,561
Dec 4, 2024	2.25	2.43	2.20	2.37	2.37	5.33%	433,839
Dec 3, 2024	2.40	2.48	2.00	2.25	2.25	-5.86%	354,744
Dec 2, 2024	2.48	2.54	2.35	2.39	2.39	-2.85%	161,159
Nov 29, 2024	2.44	2.57	2.37	2.46	2.46	2.50%	187,150
Nov 27, 2024	2.17	2.44	2.17	2.40	2.40	9.09%	376,362
Nov 26, 2024	2.14	2.38	2.07	2.20	2.20	3.77%	474,753
Nov 25, 2024	2.05	2.22	2.01	2.12	2.12	1.92%	436,158
Nov 22, 2024	2.04	2.25	2.02	2.08	2.08	0.97%	333,154
Nov 21, 2024	2.05	2.14	1.97	2.06	2.06	0.98%	312,815
Nov 20, 2024	2.00	2.15	1.89	2.04	2.04	6.25%	370,306
Nov 19, 2024	1.68	2.15	1.65	1.92	1.92	10.34%	492,628
Nov 18, 2024	1.94	2.02	1.51	1.74	1.74	-10.77%	439,049
Nov 15, 2024	2.18	2.37	1.87	1.95	1.95	-3.94%	723,021
Nov 14, 2024	1.73	2.44	1.72	2.03	2.03	18.71%	2,077,915
Nov 13, 2024	1.56	1.71	1.54	1.71	1.71	13.25%	176,499
Nov 12, 2024	1.54	1.57	1.50	1.51	1.51	-1.31%	108,319
Nov 11, 2024	1.53	1.58	1.50	1.53	1.53	-1.92%	136,536
Nov 8, 2024	1.52	1.58	1.50	1.56	1.56	3.31%	55,243
Nov 7, 2024	1.54	1.55	1.48	1.51	1.51	-1.31%	95,962
Nov 6, 2024	1.60	1.60	1.51	1.53	1.53	-4.38%	138,959
Nov 5, 2024	1.53	1.60	1.52	1.60	1.60	2.56%	63,867
Nov 4, 2024	1.56	1.60	1.54	1.56	1.56	-1.27%	32,037
Nov 1, 2024	1.53	1.60	1.52	1.58	1.58	1.94%	56,157
Oct 31, 2024	1.59	1.60	1.49	1.55	1.55	-1.27%	88,059
Oct 30, 2024	1.56	1.60	1.56	1.57	1.57	0.32%	23,600
Oct 29, 2024	1.64	1.64	1.50	1.57	1.57	-0.32%	47,585
Oct 28, 2024	1.62	1.62	1.54	1.57	1.57	-	35,124
Oct 25, 2024	1.59	1.71	1.56	1.57	1.57	-1.88%	72,714
Oct 24, 2024	1.52	1.60	1.50	1.60	1.60	7.38%	100,358
Oct 23, 2024	1.51	1.54	1.48	1.49	1.49	-3.25%	47,817
Oct 22, 2024	1.54	1.57	1.45	1.54	1.54	0.65%	49,884
Oct 21, 2024	1.56	1.58	1.45	1.53	1.53	-3.77%	37,067
Oct 18, 2024	1.54	1.59	1.53	1.59	1.59	2.58%	18,410
Oct 17, 2024	1.53	1.60	1.51	1.55	1.55	2.65%	86,328
Oct 16, 2024	1.48	1.53	1.43	1.51	1.51	2.03%	938,842
Oct 15, 2024	1.51	1.55	1.46	1.48	1.48	-1.33%	63,205
Oct 14, 2024	1.49	1.51	1.43	1.50	1.50	-0.66%	55,445
Oct 11, 2024	1.47	1.52	1.47	1.51	1.51	3.42%	17,210
Oct 10, 2024	1.49	1.52	1.46	1.46	1.46	-1.35%	48,476
Oct 9, 2024	1.51	1.52	1.48	1.48	1.48	-1.33%	21,082
Oct 8, 2024	1.51	1.52	1.48	1.50	1.50	-1.96%	25,187
Oct 7, 2024	1.58	1.58	1.48	1.53	1.53	-1.92%	50,598
Oct 4, 2024	1.53	1.58	1.53	1.56	1.56	-	40,500
Oct 3, 2024	1.50	1.56	1.47	1.56	1.56	1.96%	53,082
Oct 2, 2024	1.50	1.54	1.38	1.53	1.53	1.32%	59,174
Oct 1, 2024	1.54	1.55	1.50	1.51	1.51	-1.31%	60,344
Sep 30, 2024	1.55	1.56	1.52	1.53	1.53	-2.55%	53,409
Sep 27, 2024	1.58	1.59	1.54	1.57	1.57	1.95%	52,730