InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
1.360
+0.020 (1.49%)
Oct 21, 2025, 4:00 PM EDT - Market closed
InflaRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.34 | 1.35 | 1.26 | 1.33 | - | -1.12% | 315,265 |
| Oct 20, 2025 | 1.20 | 1.35 | 1.20 | 1.34 | 1.34 | 13.56% | 649,164 |
| Oct 17, 2025 | 1.20 | 1.27 | 1.14 | 1.18 | 1.18 | -4.84% | 886,247 |
| Oct 16, 2025 | 1.25 | 1.30 | 1.18 | 1.24 | 1.24 | -0.80% | 463,938 |
| Oct 15, 2025 | 1.30 | 1.30 | 1.19 | 1.25 | 1.25 | -2.34% | 582,305 |
| Oct 14, 2025 | 1.20 | 1.30 | 1.13 | 1.28 | 1.28 | 2.40% | 864,264 |
| Oct 13, 2025 | 1.40 | 1.41 | 1.23 | 1.25 | 1.25 | -9.42% | 976,909 |
| Oct 10, 2025 | 1.45 | 1.51 | 1.35 | 1.38 | 1.38 | -5.48% | 557,773 |
| Oct 9, 2025 | 1.43 | 1.53 | 1.42 | 1.46 | 1.46 | -0.68% | 285,211 |
| Oct 8, 2025 | 1.39 | 1.54 | 1.34 | 1.47 | 1.47 | 6.52% | 573,433 |
| Oct 7, 2025 | 1.51 | 1.58 | 1.37 | 1.38 | 1.38 | -8.61% | 877,136 |
| Oct 6, 2025 | 1.59 | 1.63 | 1.50 | 1.51 | 1.51 | -4.43% | 424,416 |
| Oct 3, 2025 | 1.39 | 1.63 | 1.39 | 1.58 | 1.58 | 14.49% | 604,282 |
| Oct 2, 2025 | 1.35 | 1.44 | 1.29 | 1.38 | 1.38 | 1.47% | 419,121 |
| Oct 1, 2025 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 153,152 |
| Sep 30, 2025 | 1.35 | 1.37 | 1.29 | 1.34 | 1.34 | -2.19% | 171,281 |
| Sep 29, 2025 | 1.43 | 1.44 | 1.33 | 1.37 | 1.37 | 5.38% | 551,551 |
| Sep 26, 2025 | 1.28 | 1.34 | 1.26 | 1.30 | 1.30 | 0.78% | 195,708 |
| Sep 25, 2025 | 1.36 | 1.41 | 1.28 | 1.29 | 1.29 | -5.15% | 195,401 |
| Sep 24, 2025 | 1.29 | 1.40 | 1.26 | 1.36 | 1.36 | 4.62% | 338,814 |
| Sep 23, 2025 | 1.34 | 1.39 | 1.28 | 1.30 | 1.30 | -3.70% | 218,568 |
| Sep 22, 2025 | 1.34 | 1.38 | 1.29 | 1.35 | 1.35 | 0.75% | 389,594 |
| Sep 19, 2025 | 1.37 | 1.46 | 1.28 | 1.34 | 1.34 | -2.19% | 284,765 |
| Sep 18, 2025 | 1.20 | 1.47 | 1.20 | 1.37 | 1.37 | 16.10% | 833,781 |
| Sep 17, 2025 | 1.15 | 1.22 | 1.10 | 1.18 | 1.18 | 3.51% | 657,082 |
| Sep 16, 2025 | 1.21 | 1.29 | 1.09 | 1.14 | 1.14 | -7.32% | 700,009 |
| Sep 15, 2025 | 1.30 | 1.33 | 1.15 | 1.23 | 1.23 | -2.38% | 805,597 |
| Sep 12, 2025 | 1.50 | 1.51 | 1.21 | 1.26 | 1.26 | -14.29% | 1,047,008 |
| Sep 11, 2025 | 1.57 | 1.60 | 1.45 | 1.47 | 1.47 | -6.96% | 855,797 |
| Sep 10, 2025 | 1.51 | 1.77 | 1.46 | 1.58 | 1.58 | 3.27% | 883,425 |
| Sep 9, 2025 | 1.62 | 1.69 | 1.52 | 1.53 | 1.53 | -3.16% | 745,511 |
| Sep 8, 2025 | 1.57 | 1.61 | 1.53 | 1.58 | 1.58 | -4.24% | 681,275 |
| Sep 5, 2025 | 1.56 | 1.70 | 1.50 | 1.65 | 1.65 | 5.10% | 765,411 |
| Sep 4, 2025 | 1.69 | 1.71 | 1.45 | 1.57 | 1.57 | -9.25% | 1,153,383 |
| Sep 3, 2025 | 1.78 | 1.82 | 1.64 | 1.73 | 1.73 | -1.14% | 1,105,712 |
| Sep 2, 2025 | 1.68 | 1.81 | 1.61 | 1.75 | 1.75 | 9.37% | 2,588,302 |
| Aug 29, 2025 | 1.38 | 1.60 | 1.30 | 1.60 | 1.60 | 36.75% | 4,252,930 |
| Aug 28, 2025 | 1.02 | 1.29 | 0.98 | 1.17 | 1.17 | 17.00% | 1,886,965 |
| Aug 27, 2025 | 0.93 | 1.02 | 0.91 | 1.00 | 1.00 | 8.70% | 802,476 |
| Aug 26, 2025 | 0.95 | 0.96 | 0.91 | 0.92 | 0.92 | -0.10% | 428,102 |
| Aug 25, 2025 | 0.89 | 0.96 | 0.87 | 0.92 | 0.92 | 0.81% | 506,048 |
| Aug 22, 2025 | 0.89 | 0.95 | 0.82 | 0.91 | 0.91 | 1.73% | 606,073 |
| Aug 21, 2025 | 0.88 | 0.90 | 0.84 | 0.90 | 0.90 | 0.57% | 272,258 |
| Aug 20, 2025 | 0.89 | 0.92 | 0.85 | 0.89 | 0.89 | 1.22% | 96,768 |
| Aug 19, 2025 | 0.92 | 0.95 | 0.84 | 0.88 | 0.88 | -3.32% | 274,705 |
| Aug 18, 2025 | 0.88 | 0.91 | 0.85 | 0.91 | 0.91 | 5.74% | 125,967 |
| Aug 15, 2025 | 0.82 | 0.86 | 0.80 | 0.86 | 0.86 | 4.30% | 197,880 |
| Aug 14, 2025 | 0.79 | 0.84 | 0.78 | 0.83 | 0.83 | 1.38% | 196,023 |
| Aug 13, 2025 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | -2.04% | 202,883 |
| Aug 12, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 1.22% | 152,042 |