InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
1.250
-0.130 (-9.42%)
At close: Oct 13, 2025, 4:00 PM EDT
1.290
+0.040 (3.20%)
After-hours: Oct 13, 2025, 7:57 PM EDT

InflaRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20251.401.411.231.25--9.42%970,153
Oct 10, 20251.451.511.351.381.38-5.48%557,773
Oct 9, 20251.431.531.421.461.46-0.68%285,211
Oct 8, 20251.391.541.341.471.476.52%573,433
Oct 7, 20251.511.581.371.381.38-8.61%877,136
Oct 6, 20251.591.631.501.511.51-4.43%424,416
Oct 3, 20251.391.631.391.581.5814.49%604,282
Oct 2, 20251.351.441.291.381.381.47%419,121
Oct 1, 20251.351.391.331.361.361.49%153,152
Sep 30, 20251.351.371.291.341.34-2.19%171,281
Sep 29, 20251.431.441.331.371.375.38%551,551
Sep 26, 20251.281.341.261.301.300.78%195,708
Sep 25, 20251.361.411.281.291.29-5.15%195,401
Sep 24, 20251.291.401.261.361.364.62%338,814
Sep 23, 20251.341.391.281.301.30-3.70%218,568
Sep 22, 20251.341.381.291.351.350.75%389,594
Sep 19, 20251.371.461.281.341.34-2.19%284,765
Sep 18, 20251.201.471.201.371.3716.10%833,781
Sep 17, 20251.151.221.101.181.183.51%657,082
Sep 16, 20251.211.291.091.141.14-7.32%700,009
Sep 15, 20251.301.331.151.231.23-2.38%805,597
Sep 12, 20251.501.511.211.261.26-14.29%1,047,008
Sep 11, 20251.571.601.451.471.47-6.96%855,797
Sep 10, 20251.511.771.461.581.583.27%883,425
Sep 9, 20251.621.691.521.531.53-3.16%745,511
Sep 8, 20251.571.611.531.581.58-4.24%681,275
Sep 5, 20251.561.701.501.651.655.10%765,411
Sep 4, 20251.691.711.451.571.57-9.25%1,153,383
Sep 3, 20251.781.821.641.731.73-1.14%1,105,712
Sep 2, 20251.681.811.611.751.759.37%2,588,302
Aug 29, 20251.381.601.301.601.6036.75%4,252,930
Aug 28, 20251.021.290.981.171.1717.00%1,886,965
Aug 27, 20250.931.020.911.001.008.70%802,476
Aug 26, 20250.950.960.910.920.92-0.10%428,102
Aug 25, 20250.890.960.870.920.920.81%506,048
Aug 22, 20250.890.950.820.910.911.73%606,073
Aug 21, 20250.880.900.840.900.900.57%272,258
Aug 20, 20250.890.920.850.890.891.22%96,768
Aug 19, 20250.920.950.840.880.88-3.32%274,705
Aug 18, 20250.880.910.850.910.915.74%125,967
Aug 15, 20250.820.860.800.860.864.30%197,880
Aug 14, 20250.790.840.780.830.831.38%196,023
Aug 13, 20250.840.840.790.820.82-2.04%202,883
Aug 12, 20250.800.850.800.830.831.22%152,042
Aug 11, 20250.810.850.790.820.822.85%268,883
Aug 8, 20250.820.860.780.800.80-1.83%159,041
Aug 7, 20250.800.840.740.820.82-2.96%673,720
Aug 6, 20250.900.900.840.840.84-4.55%160,116
Aug 5, 20250.920.920.860.880.88-0.95%185,658
Aug 4, 20250.890.920.850.890.893.30%96,194