InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
1.050
+0.030 (2.94%)
At close: Apr 1, 2025, 4:00 PM
1.020
-0.030 (-2.86%)
After-hours: Apr 1, 2025, 4:15 PM EDT
InflaRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | - | 3.43% | 397,413 |
| Mar 31, 2025 | 1.15 | 1.30 | 1.02 | 1.02 | 1.02 | -11.30% | 835,832 |
| Mar 28, 2025 | 1.23 | 1.28 | 1.14 | 1.15 | 1.15 | -8.00% | 346,085 |
| Mar 27, 2025 | 1.24 | 1.31 | 1.20 | 1.25 | 1.25 | 0.81% | 263,707 |
| Mar 26, 2025 | 1.35 | 1.40 | 1.24 | 1.24 | 1.24 | -6.77% | 410,567 |
| Mar 25, 2025 | 1.41 | 1.41 | 1.32 | 1.33 | 1.33 | -5.67% | 109,119 |
| Mar 24, 2025 | 1.28 | 1.42 | 1.26 | 1.41 | 1.41 | 10.16% | 496,750 |
| Mar 21, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 1.59% | 208,597 |
| Mar 20, 2025 | 1.21 | 1.31 | 1.16 | 1.26 | 1.26 | -1.56% | 293,575 |
| Mar 19, 2025 | 1.22 | 1.31 | 1.20 | 1.28 | 1.28 | 5.79% | 557,450 |
| Mar 18, 2025 | 1.22 | 1.25 | 1.16 | 1.21 | 1.21 | -0.82% | 229,231 |
| Mar 17, 2025 | 1.19 | 1.27 | 1.14 | 1.22 | 1.22 | 2.52% | 427,993 |
| Mar 14, 2025 | 1.14 | 1.21 | 1.13 | 1.19 | 1.19 | 3.48% | 185,619 |
| Mar 13, 2025 | 1.25 | 1.25 | 1.14 | 1.15 | 1.15 | -6.50% | 123,754 |
| Mar 12, 2025 | 1.18 | 1.25 | 1.17 | 1.23 | 1.23 | 4.24% | 222,842 |
| Mar 11, 2025 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -0.84% | 153,726 |
| Mar 10, 2025 | 1.20 | 1.23 | 1.15 | 1.19 | 1.19 | -1.65% | 392,290 |
| Mar 7, 2025 | 1.25 | 1.27 | 1.20 | 1.21 | 1.21 | - | 347,296 |
| Mar 6, 2025 | 1.25 | 1.34 | 1.20 | 1.21 | 1.21 | -3.20% | 583,652 |
| Mar 5, 2025 | 1.30 | 1.30 | 1.17 | 1.25 | 1.25 | 1.63% | 545,045 |
| Mar 4, 2025 | 1.25 | 1.31 | 1.17 | 1.23 | 1.23 | -1.60% | 447,681 |
| Mar 3, 2025 | 1.37 | 1.44 | 1.24 | 1.25 | 1.25 | -10.07% | 450,464 |
| Feb 28, 2025 | 1.34 | 1.41 | 1.31 | 1.39 | 1.39 | 2.96% | 333,938 |
| Feb 27, 2025 | 1.40 | 1.50 | 1.32 | 1.35 | 1.35 | -4.26% | 478,804 |
| Feb 26, 2025 | 1.57 | 1.57 | 1.41 | 1.41 | 1.41 | -10.19% | 381,607 |
| Feb 25, 2025 | 1.59 | 1.64 | 1.48 | 1.57 | 1.57 | -1.88% | 557,463 |
| Feb 24, 2025 | 1.80 | 1.86 | 1.56 | 1.60 | 1.60 | -12.57% | 953,227 |
| 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 |