InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
0.8100
+0.0075 (0.93%)
At close: Jun 2, 2025, 4:00 PM
0.7808
-0.0292 (-3.60%)
After-hours: Jun 2, 2025, 7:56 PM EDT
InflaRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.80 | 0.82 | 0.78 | 0.81 | 0.81 | 0.93% | 588,280 |
| May 30, 2025 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | -5.60% | 523,028 |
| May 29, 2025 | 0.77 | 0.88 | 0.75 | 0.85 | 0.85 | 16.37% | 2,713,555 |
| May 28, 2025 | 0.78 | 0.81 | 0.71 | 0.73 | 0.73 | -59.86% | 7,875,118 |
| May 27, 2025 | 1.90 | 1.90 | 1.78 | 1.82 | 1.82 | -1.62% | 113,407 |
| May 23, 2025 | 1.78 | 1.90 | 1.75 | 1.85 | 1.85 | 1.65% | 212,755 |
| May 22, 2025 | 1.67 | 1.82 | 1.63 | 1.82 | 1.82 | 7.69% | 113,837 |
| May 21, 2025 | 1.74 | 1.80 | 1.64 | 1.69 | 1.69 | -4.52% | 146,497 |
| May 20, 2025 | 1.79 | 1.83 | 1.73 | 1.77 | 1.77 | - | 111,560 |
| May 19, 2025 | 1.60 | 1.79 | 1.60 | 1.77 | 1.77 | 6.63% | 109,079 |
| May 16, 2025 | 1.78 | 1.79 | 1.61 | 1.66 | 1.66 | -6.74% | 238,199 |
| May 15, 2025 | 1.87 | 1.88 | 1.76 | 1.78 | 1.78 | -3.26% | 223,661 |
| May 14, 2025 | 1.80 | 1.92 | 1.78 | 1.84 | 1.84 | 2.79% | 308,890 |
| May 13, 2025 | 1.66 | 1.80 | 1.59 | 1.79 | 1.79 | 7.19% | 286,971 |
| May 12, 2025 | 1.61 | 1.67 | 1.53 | 1.67 | 1.67 | 3.73% | 66,303 |
| May 9, 2025 | 1.60 | 1.71 | 1.54 | 1.61 | 1.61 | 1.90% | 198,874 |
| May 8, 2025 | 1.52 | 1.62 | 1.42 | 1.58 | 1.58 | 6.04% | 173,066 |
| May 7, 2025 | 1.61 | 1.68 | 1.46 | 1.49 | 1.49 | -7.45% | 120,934 |
| May 6, 2025 | 1.66 | 1.67 | 1.42 | 1.61 | 1.61 | -2.42% | 484,746 |
| May 5, 2025 | 1.75 | 1.85 | 1.62 | 1.65 | 1.65 | -4.62% | 259,355 |
| May 2, 2025 | 1.84 | 1.87 | 1.73 | 1.73 | 1.73 | -6.49% | 325,165 |
| May 1, 2025 | 1.73 | 1.89 | 1.70 | 1.85 | 1.85 | 8.82% | 408,923 |
| Apr 30, 2025 | 1.45 | 1.71 | 1.41 | 1.70 | 1.70 | 17.24% | 520,034 |
| Apr 29, 2025 | 1.36 | 1.54 | 1.29 | 1.45 | 1.45 | 18.85% | 581,823 |
| Apr 28, 2025 | 1.28 | 1.29 | 1.18 | 1.22 | 1.22 | -6.15% | 111,216 |
| Apr 25, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 86,658 |
| Apr 24, 2025 | 1.23 | 1.35 | 1.20 | 1.32 | 1.32 | 10.00% | 367,515 |
| Apr 23, 2025 | 1.19 | 1.28 | 1.18 | 1.20 | 1.20 | 3.45% | 84,998 |
| Apr 22, 2025 | 1.15 | 1.21 | 1.10 | 1.16 | 1.16 | 1.75% | 320,568 |
| Apr 21, 2025 | 1.04 | 1.15 | 1.02 | 1.14 | 1.14 | 7.55% | 82,940 |
| Apr 17, 2025 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | 0.95% | 48,132 |
| Apr 16, 2025 | 1.11 | 1.12 | 1.01 | 1.05 | 1.05 | -4.55% | 90,306 |
| Apr 15, 2025 | 0.98 | 1.11 | 0.98 | 1.10 | 1.10 | 12.26% | 319,140 |
| Apr 14, 2025 | 0.94 | 1.04 | 0.91 | 0.98 | 0.98 | 6.05% | 435,048 |
| Apr 11, 2025 | 0.89 | 0.96 | 0.87 | 0.92 | 0.92 | 2.67% | 174,455 |
| Apr 10, 2025 | 0.95 | 1.06 | 0.86 | 0.90 | 0.90 | -3.11% | 420,495 |
| Apr 9, 2025 | 0.92 | 1.01 | 0.82 | 0.93 | 0.93 | -0.75% | 840,437 |
| Apr 8, 2025 | 1.04 | 1.09 | 0.92 | 0.94 | 0.94 | -7.34% | 234,597 |
| Apr 7, 2025 | 0.95 | 1.10 | 0.90 | 1.01 | 1.01 | - | 450,705 |
| Apr 4, 2025 | 1.10 | 1.10 | 0.97 | 1.01 | 1.01 | -3.81% | 319,785 |
| Apr 3, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -8.70% | 172,369 |
| Apr 2, 2025 | 1.05 | 1.18 | 1.05 | 1.15 | 1.15 | 9.52% | 281,312 |
| Apr 1, 2025 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 2.94% | 565,759 |
| 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 |