InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
1.980
-0.100 (-4.81%)
Sep 23, 2026, 1:27 PM EDT - Market open
InflaRx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.08 | 2.09 | 2.02 | 2.04 | - | -2.16% | 160,524 |
| Sep 22, 2026 | 2.12 | 2.19 | 2.04 | 2.08 | 2.08 | -1.89% | 571,245 |
| Sep 21, 2026 | 2.11 | 2.19 | 2.07 | 2.12 | 2.12 | 1.44% | 345,138 |
| Sep 18, 2026 | 2.07 | 2.11 | 2.03 | 2.09 | 2.09 | 1.46% | 292,675 |
| Sep 17, 2026 | 2.05 | 2.10 | 1.98 | 2.06 | 2.06 | 0.98% | 657,951 |
| Sep 16, 2026 | 2.02 | 2.07 | 1.99 | 2.04 | 2.04 | 0.99% | 821,206 |
| Sep 15, 2026 | 2.12 | 2.17 | 1.99 | 2.02 | 2.02 | -4.72% | 579,599 |
| Sep 14, 2026 | 2.15 | 2.20 | 2.10 | 2.12 | 2.12 | 1.44% | 545,790 |
| Sep 11, 2026 | 2.07 | 2.11 | 2.04 | 2.09 | 2.09 | 1.95% | 334,148 |
| Sep 10, 2026 | 2.05 | 2.07 | 1.98 | 2.05 | 2.05 | -1.91% | 613,475 |
| Sep 9, 2026 | 2.15 | 2.15 | 2.05 | 2.09 | 2.09 | -3.69% | 759,750 |
| Sep 8, 2026 | 2.19 | 2.26 | 2.11 | 2.17 | 2.17 | -2.25% | 408,904 |
| Sep 4, 2026 | 2.21 | 2.38 | 2.16 | 2.22 | 2.22 | -0.45% | 393,942 |
| Sep 3, 2026 | 2.30 | 2.37 | 2.18 | 2.23 | 2.23 | -2.62% | 666,374 |
| Sep 2, 2026 | 2.16 | 2.34 | 2.13 | 2.29 | 2.29 | 6.02% | 572,036 |
| Sep 1, 2026 | 2.12 | 2.27 | 2.09 | 2.16 | 2.16 | 1.41% | 475,080 |
| Aug 31, 2026 | 2.21 | 2.23 | 2.09 | 2.13 | 2.13 | -4.48% | 447,811 |
| Aug 28, 2026 | 2.28 | 2.37 | 2.21 | 2.23 | 2.23 | -1.76% | 610,420 |
| Aug 27, 2026 | 2.40 | 2.44 | 2.25 | 2.27 | 2.27 | -6.20% | 1,405,954 |
| Aug 26, 2026 | 2.45 | 2.50 | 2.33 | 2.42 | 2.42 | -1.63% | 1,714,705 |
| Aug 25, 2026 | 2.06 | 2.46 | 2.01 | 2.46 | 2.46 | 20.00% | 3,894,358 |
| Aug 24, 2026 | 2.10 | 2.11 | 2.03 | 2.05 | 2.05 | -2.38% | 337,021 |
| Aug 21, 2026 | 2.03 | 2.12 | 2.03 | 2.10 | 2.10 | 3.96% | 419,898 |
| Aug 20, 2026 | 2.12 | 2.15 | 2.01 | 2.02 | 2.02 | -4.72% | 587,737 |
| Aug 19, 2026 | 2.18 | 2.22 | 2.09 | 2.12 | 2.12 | -2.75% | 958,323 |
| Aug 18, 2026 | 2.05 | 2.18 | 2.04 | 2.18 | 2.18 | 5.31% | 556,583 |
| Aug 17, 2026 | 2.04 | 2.10 | 2.03 | 2.07 | 2.07 | 1.47% | 564,830 |
| Aug 14, 2026 | 2.01 | 2.05 | 1.92 | 2.04 | 2.04 | 1.49% | 1,468,326 |
| Aug 13, 2026 | 2.02 | 2.06 | 1.97 | 2.01 | 2.01 | - | 1,898,952 |
| Aug 12, 2026 | 1.99 | 2.06 | 1.93 | 2.01 | 2.01 | 0.50% | 1,570,168 |
| Aug 11, 2026 | 1.99 | 2.02 | 1.92 | 2.00 | 2.00 | 2.04% | 491,390 |
| Aug 10, 2026 | 1.86 | 1.97 | 1.81 | 1.96 | 1.96 | 6.52% | 900,604 |
| Aug 7, 2026 | 1.81 | 1.91 | 1.78 | 1.84 | 1.84 | 6.98% | 1,167,415 |
| Aug 6, 2026 | 1.77 | 1.86 | 1.71 | 1.72 | 1.72 | -2.82% | 538,685 |
| Aug 5, 2026 | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | -0.56% | 710,044 |
| Aug 4, 2026 | 1.79 | 1.88 | 1.72 | 1.78 | 1.78 | 1.71% | 888,716 |
| Aug 3, 2026 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 2.94% | 557,847 |
| Jul 31, 2026 | 1.76 | 1.76 | 1.64 | 1.70 | 1.70 | -1.16% | 583,925 |
| Jul 30, 2026 | 1.68 | 1.74 | 1.65 | 1.72 | 1.72 | 4.24% | 1,113,985 |
| Jul 29, 2026 | 1.69 | 1.76 | 1.64 | 1.65 | 1.65 | -2.37% | 907,013 |
| Jul 28, 2026 | 1.73 | 1.75 | 1.63 | 1.69 | 1.69 | -0.59% | 1,201,257 |
| Jul 27, 2026 | 1.75 | 1.80 | 1.68 | 1.70 | 1.70 | -2.30% | 928,391 |
| Jul 24, 2026 | 1.76 | 1.79 | 1.70 | 1.74 | 1.74 | 0.58% | 823,298 |
| Jul 23, 2026 | 1.79 | 1.83 | 1.72 | 1.73 | 1.73 | -3.89% | 549,260 |
| Jul 22, 2026 | 1.85 | 1.86 | 1.76 | 1.80 | 1.80 | -0.55% | 917,925 |
| Jul 21, 2026 | 1.85 | 1.87 | 1.77 | 1.81 | 1.81 | -0.55% | 1,032,447 |
| Jul 20, 2026 | 1.92 | 2.07 | 1.81 | 1.82 | 1.82 | -1.89% | 882,944 |
| Jul 17, 2026 | 1.89 | 1.91 | 1.82 | 1.86 | 1.86 | -2.88% | 749,225 |
| Jul 16, 2026 | 2.04 | 2.06 | 1.89 | 1.91 | 1.91 | -5.45% | 715,911 |
| Jul 15, 2026 | 2.00 | 2.09 | 2.00 | 2.02 | 2.02 | 0.50% | 450,346 |