InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
1.190
+0.050 (4.39%)
Apr 22, 2025, 11:27 AM EDT - Market open

InflaRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20251.161.211.111.19-4.39%210,612
Apr 21, 20251.041.151.021.141.147.55%82,940
Apr 17, 20251.041.071.011.061.060.95%48,132
Apr 16, 20251.111.121.011.051.05-4.55%90,306
Apr 15, 20250.981.110.981.101.1012.26%319,140
Apr 14, 20250.941.040.910.980.986.05%435,048
Apr 11, 20250.890.960.870.920.922.67%174,455
Apr 10, 20250.951.060.860.900.90-3.11%420,495
Apr 9, 20250.921.010.820.930.93-0.75%840,437
Apr 8, 20251.041.090.920.940.94-7.34%234,597
Apr 7, 20250.951.100.901.011.01-450,705
Apr 4, 20251.101.100.971.011.01-3.81%319,785
Apr 3, 20251.091.091.041.051.05-8.70%172,369
Apr 2, 20251.051.181.051.151.159.52%281,312
Apr 1, 20251.011.091.011.051.052.94%565,759
Mar 31, 20251.151.301.021.021.02-11.30%835,832
Mar 28, 20251.231.281.141.151.15-8.00%346,085
Mar 27, 20251.241.311.201.251.250.81%263,707
Mar 26, 20251.351.401.241.241.24-6.77%410,567
Mar 25, 20251.411.411.321.331.33-5.67%109,119
Mar 24, 20251.281.421.261.411.4110.16%496,750
Mar 21, 20251.261.291.241.281.281.59%208,597
Mar 20, 20251.211.311.161.261.26-1.56%293,575
Mar 19, 20251.221.311.201.281.285.79%557,450
Mar 18, 20251.221.251.161.211.21-0.82%229,231
Mar 17, 20251.191.271.141.221.222.52%427,993
Mar 14, 20251.141.211.131.191.193.48%185,619
Mar 13, 20251.251.251.141.151.15-6.50%123,754
Mar 12, 20251.181.251.171.231.234.24%222,842
Mar 11, 20251.211.211.151.181.18-0.84%153,726
Mar 10, 20251.201.231.151.191.19-1.65%392,290
Mar 7, 20251.251.271.201.211.21-347,296
Mar 6, 20251.251.341.201.211.21-3.20%583,652
Mar 5, 20251.301.301.171.251.251.63%545,045
Mar 4, 20251.251.311.171.231.23-1.60%447,681
Mar 3, 20251.371.441.241.251.25-10.07%450,464
Feb 28, 20251.341.411.311.391.392.96%333,938
Feb 27, 20251.401.501.321.351.35-4.26%478,804
Feb 26, 20251.571.571.411.411.41-10.19%381,607
Feb 25, 20251.591.641.481.571.57-1.88%557,463
Feb 24, 20251.801.861.561.601.60-12.57%953,227
Feb 21, 20251.841.891.791.831.83-1.08%219,824
Feb 20, 20251.931.981.801.851.85-2.89%267,417
Feb 19, 20251.901.921.821.911.911.06%438,819
Feb 18, 20251.972.021.761.891.89-5.75%722,110
Feb 14, 20252.052.091.882.002.00-25.93%4,566,693
Feb 13, 20252.612.772.502.702.705.06%390,695
Feb 12, 20252.502.632.432.572.571.98%230,692
Feb 11, 20252.572.642.432.522.52-3.08%255,471
Feb 10, 20252.472.632.392.602.605.26%307,943