InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
1.000
0.00 (0.00%)
At close: Jan 16, 2026, 4:00 PM EST
1.020
+0.020 (2.00%)
After-hours: Jan 16, 2026, 5:34 PM EST
InflaRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | - | 488,526 |
| Jan 15, 2026 | 1.07 | 1.09 | 1.00 | 1.00 | 1.00 | -6.54% | 525,111 |
| Jan 14, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 7.00% | 684,585 |
| Jan 13, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 666,671 |
| Jan 12, 2026 | 1.07 | 1.09 | 1.00 | 1.02 | 1.02 | -1.92% | 737,276 |
| Jan 9, 2026 | 1.11 | 1.14 | 1.04 | 1.04 | 1.04 | -4.59% | 693,574 |
| Jan 8, 2026 | 1.21 | 1.22 | 1.09 | 1.09 | 1.09 | -9.17% | 404,130 |
| Jan 7, 2026 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 396,569 |
| Jan 6, 2026 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 631,695 |
| Jan 5, 2026 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 4.59% | 503,146 |
| Jan 2, 2026 | 1.03 | 1.12 | 1.02 | 1.09 | 1.09 | 7.92% | 690,711 |
| Dec 31, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 590,405 |
| Dec 30, 2025 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | - | 1,562,634 |
| Dec 29, 2025 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -7.27% | 829,779 |
| Dec 26, 2025 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 513,076 |
| Dec 24, 2025 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 5.56% | 303,990 |
| Dec 23, 2025 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 444,811 |
| Dec 22, 2025 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 588,457 |
| Dec 19, 2025 | 1.06 | 1.16 | 1.03 | 1.11 | 1.11 | 4.72% | 806,421 |
| Dec 18, 2025 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 882,483 |
| Dec 17, 2025 | 1.04 | 1.12 | 1.01 | 1.01 | 1.01 | -2.88% | 632,332 |
| Dec 16, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 526,490 |
| Dec 15, 2025 | 1.04 | 1.05 | 0.96 | 1.00 | 1.00 | -4.76% | 802,798 |
| Dec 12, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 2.94% | 579,386 |
| Dec 11, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -2.86% | 502,460 |
| Dec 10, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 554,187 |
| Dec 9, 2025 | 1.06 | 1.12 | 1.05 | 1.06 | 1.06 | - | 603,837 |
| Dec 8, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | - | 613,508 |
| Dec 5, 2025 | 1.05 | 1.12 | 1.05 | 1.06 | 1.06 | -3.64% | 480,285 |
| Dec 4, 2025 | 1.00 | 1.11 | 0.99 | 1.10 | 1.10 | 7.84% | 813,510 |
| Dec 3, 2025 | 1.00 | 1.04 | 0.92 | 1.02 | 1.02 | 2.61% | 2,253,369 |
| Dec 2, 2025 | 1.15 | 1.17 | 0.99 | 0.99 | 0.99 | -14.30% | 1,347,109 |
| Dec 1, 2025 | 1.24 | 1.25 | 1.13 | 1.16 | 1.16 | -7.94% | 868,776 |
| Nov 28, 2025 | 1.19 | 1.28 | 1.19 | 1.26 | 1.26 | 5.88% | 611,409 |
| Nov 26, 2025 | 1.17 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 524,616 |
| Nov 25, 2025 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 527,796 |
| Nov 24, 2025 | 1.17 | 1.22 | 1.14 | 1.20 | 1.20 | 1.69% | 450,020 |
| Nov 21, 2025 | 1.19 | 1.20 | 1.10 | 1.18 | 1.18 | 2.61% | 928,637 |
| Nov 20, 2025 | 1.26 | 1.31 | 1.13 | 1.15 | 1.15 | -8.73% | 1,321,682 |
| Nov 19, 2025 | 1.28 | 1.30 | 1.19 | 1.26 | 1.26 | -0.79% | 1,064,704 |
| Nov 18, 2025 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | 2.42% | 982,723 |
| Nov 17, 2025 | 1.36 | 1.38 | 1.24 | 1.24 | 1.24 | -8.15% | 1,673,974 |
| Nov 14, 2025 | 1.32 | 1.41 | 1.28 | 1.35 | 1.35 | 6.30% | 1,490,800 |
| Nov 13, 2025 | 1.42 | 1.52 | 1.25 | 1.27 | 1.27 | -13.01% | 5,168,466 |
| Nov 12, 2025 | 1.71 | 1.85 | 1.43 | 1.46 | 1.46 | -11.52% | 7,007,812 |
| Nov 11, 2025 | 1.66 | 1.94 | 1.54 | 1.65 | 1.65 | 4.43% | 17,563,096 |
| Nov 10, 2025 | 1.77 | 1.84 | 1.40 | 1.58 | 1.58 | 28.46% | 83,568,017 |
| Nov 7, 2025 | 1.19 | 1.25 | 1.16 | 1.23 | 1.23 | 2.50% | 25,890,685 |
| Nov 6, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 480,978 |
| Nov 5, 2025 | 1.28 | 1.35 | 1.23 | 1.24 | 1.24 | -2.36% | 496,695 |