InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
2.010
+0.010 (0.50%)
Aug 12, 2026, 4:00 PM EDT - Market closed
InflaRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.99 | 2.06 | 1.93 | 2.01 | 2.01 | 0.50% | 1,570,167 |
| Aug 11, 2026 | 1.99 | 2.02 | 1.92 | 2.00 | 2.00 | 2.04% | 490,290 |
| Aug 10, 2026 | 1.86 | 1.97 | 1.81 | 1.96 | 1.96 | 6.52% | 899,083 |
| Aug 7, 2026 | 1.81 | 1.91 | 1.78 | 1.84 | 1.84 | 6.98% | 1,167,411 |
| Aug 6, 2026 | 1.77 | 1.86 | 1.71 | 1.72 | 1.72 | -2.82% | 536,589 |
| Aug 5, 2026 | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | -0.56% | 708,080 |
| Aug 4, 2026 | 1.79 | 1.88 | 1.72 | 1.78 | 1.78 | 1.71% | 887,619 |
| Aug 3, 2026 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 2.94% | 557,821 |
| Jul 31, 2026 | 1.76 | 1.76 | 1.64 | 1.70 | 1.70 | -1.16% | 583,511 |
| Jul 30, 2026 | 1.68 | 1.74 | 1.65 | 1.72 | 1.72 | 4.24% | 1,113,984 |
| Jul 29, 2026 | 1.69 | 1.76 | 1.64 | 1.65 | 1.65 | -2.37% | 907,013 |
| Jul 28, 2026 | 1.73 | 1.75 | 1.63 | 1.69 | 1.69 | -0.59% | 1,201,257 |
| Jul 27, 2026 | 1.75 | 1.80 | 1.68 | 1.70 | 1.70 | -2.30% | 928,391 |
| Jul 24, 2026 | 1.76 | 1.79 | 1.70 | 1.74 | 1.74 | 0.58% | 823,298 |
| Jul 23, 2026 | 1.79 | 1.83 | 1.72 | 1.73 | 1.73 | -3.89% | 549,260 |
| Jul 22, 2026 | 1.85 | 1.86 | 1.76 | 1.80 | 1.80 | -0.55% | 917,925 |
| Jul 21, 2026 | 1.85 | 1.87 | 1.77 | 1.81 | 1.81 | -0.55% | 1,032,447 |
| Jul 20, 2026 | 1.92 | 2.07 | 1.81 | 1.82 | 1.82 | -1.89% | 882,944 |
| Jul 17, 2026 | 1.89 | 1.91 | 1.82 | 1.86 | 1.86 | -2.88% | 749,225 |
| Jul 16, 2026 | 2.04 | 2.06 | 1.89 | 1.91 | 1.91 | -5.45% | 715,911 |
| Jul 15, 2026 | 2.00 | 2.09 | 2.00 | 2.02 | 2.02 | 0.50% | 450,346 |
| Jul 14, 2026 | 2.03 | 2.06 | 1.94 | 2.01 | 2.01 | -2.43% | 1,552,671 |
| Jul 13, 2026 | 2.03 | 2.10 | 1.96 | 2.06 | 2.06 | 0.49% | 1,720,669 |
| Jul 10, 2026 | 2.10 | 2.11 | 1.99 | 2.05 | 2.05 | -0.49% | 986,493 |
| Jul 9, 2026 | 2.17 | 2.25 | 2.05 | 2.06 | 2.06 | -4.63% | 846,814 |
| Jul 8, 2026 | 2.10 | 2.22 | 2.00 | 2.16 | 2.16 | 1.89% | 1,368,338 |
| Jul 7, 2026 | 2.13 | 2.33 | 2.04 | 2.12 | 2.12 | 0.47% | 1,226,852 |
| Jul 6, 2026 | 2.25 | 2.30 | 2.09 | 2.11 | 2.11 | -5.80% | 987,269 |
| Jul 2, 2026 | 2.42 | 2.48 | 2.20 | 2.24 | 2.24 | -3.86% | 777,471 |
| Jul 1, 2026 | 2.24 | 2.49 | 2.17 | 2.33 | 2.33 | 4.02% | 1,771,017 |
| Jun 30, 2026 | 2.21 | 2.42 | 2.13 | 2.24 | 2.24 | -1.75% | 1,595,792 |
| Jun 29, 2026 | 1.96 | 2.64 | 1.92 | 2.28 | 2.28 | 18.75% | 6,821,881 |
| Jun 26, 2026 | 1.88 | 1.98 | 1.85 | 1.92 | 1.92 | 3.23% | 1,345,300 |
| Jun 25, 2026 | 1.95 | 1.96 | 1.86 | 1.86 | 1.86 | -3.63% | 603,917 |
| Jun 24, 2026 | 1.93 | 2.02 | 1.90 | 1.93 | 1.93 | - | 546,373 |
| Jun 23, 2026 | 1.84 | 1.98 | 1.84 | 1.93 | 1.93 | 1.58% | 714,235 |
| Jun 22, 2026 | 1.85 | 1.95 | 1.84 | 1.90 | 1.90 | 4.97% | 793,623 |
| Jun 18, 2026 | 1.85 | 1.89 | 1.75 | 1.81 | 1.81 | -0.55% | 1,494,163 |
| Jun 17, 2026 | 1.64 | 1.88 | 1.62 | 1.82 | 1.82 | 13.75% | 1,976,964 |
| Jun 16, 2026 | 1.61 | 1.64 | 1.54 | 1.60 | 1.60 | -1.23% | 1,042,897 |
| Jun 15, 2026 | 1.60 | 1.67 | 1.55 | 1.62 | 1.62 | 1.25% | 974,853 |
| Jun 12, 2026 | 1.66 | 1.74 | 1.60 | 1.60 | 1.60 | -4.76% | 773,885 |
| Jun 11, 2026 | 1.65 | 1.69 | 1.59 | 1.68 | 1.68 | 3.70% | 613,945 |
| Jun 10, 2026 | 1.56 | 1.71 | 1.56 | 1.62 | 1.62 | -2.41% | 955,351 |
| Jun 9, 2026 | 1.74 | 1.76 | 1.58 | 1.66 | 1.66 | -2.92% | 2,133,442 |
| Jun 8, 2026 | 1.86 | 1.91 | 1.71 | 1.71 | 1.71 | -7.07% | 1,171,971 |
| Jun 5, 2026 | 1.99 | 1.99 | 1.81 | 1.84 | 1.84 | -8.00% | 1,634,556 |
| Jun 4, 2026 | 2.01 | 2.08 | 1.98 | 2.00 | 2.00 | -2.91% | 1,272,156 |
| Jun 3, 2026 | 2.13 | 2.22 | 2.03 | 2.06 | 2.06 | -5.07% | 1,410,322 |
| Jun 2, 2026 | 2.27 | 2.28 | 2.14 | 2.17 | 2.17 | -4.82% | 1,446,104 |