InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
0.955
-0.015 (-1.57%)
Mar 9, 2026, 2:01 PM EDT - Market open
InflaRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.96 | 1.00 | 0.94 | 0.97 | - | - | 125,139 |
| Mar 6, 2026 | 0.91 | 1.00 | 0.91 | 0.97 | 0.97 | 5.42% | 373,803 |
| Mar 5, 2026 | 0.89 | 0.94 | 0.88 | 0.92 | 0.92 | 0.51% | 214,955 |
| Mar 4, 2026 | 0.91 | 0.96 | 0.90 | 0.92 | 0.92 | 0.33% | 215,781 |
| Mar 3, 2026 | 0.92 | 0.92 | 0.86 | 0.91 | 0.91 | -0.84% | 200,816 |
| Mar 2, 2026 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 0.01% | 157,432 |
| Feb 27, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -1.21% | 99,987 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -0.25% | 204,364 |
| Feb 25, 2026 | 0.88 | 0.96 | 0.86 | 0.93 | 0.93 | 5.86% | 338,783 |
| Feb 24, 2026 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | -0.40% | 121,796 |
| Feb 23, 2026 | 0.89 | 0.90 | 0.83 | 0.89 | 0.89 | -1.04% | 206,857 |
| Feb 20, 2026 | 0.90 | 0.91 | 0.85 | 0.89 | 0.89 | 2.51% | 119,253 |
| Feb 19, 2026 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | -0.67% | 181,464 |
| Feb 18, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 3.46% | 140,887 |
| Feb 17, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -1.22% | 135,011 |
| Feb 13, 2026 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 3.43% | 106,221 |
| Feb 12, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -2.30% | 107,722 |
| Feb 11, 2026 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | 0.71% | 176,286 |
| Feb 10, 2026 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -1.48% | 175,503 |
| Feb 9, 2026 | 0.83 | 0.88 | 0.82 | 0.86 | 0.86 | -4.17% | 406,764 |
| Feb 6, 2026 | 0.84 | 0.90 | 0.83 | 0.89 | 0.89 | 8.42% | 637,393 |
| Feb 5, 2026 | 0.85 | 0.89 | 0.80 | 0.83 | 0.83 | -1.74% | 684,096 |
| Feb 4, 2026 | 0.88 | 0.96 | 0.81 | 0.84 | 0.84 | -4.55% | 583,421 |
| Feb 3, 2026 | 0.98 | 0.99 | 0.86 | 0.88 | 0.88 | -9.65% | 401,055 |
| Feb 2, 2026 | 0.88 | 1.01 | 0.87 | 0.97 | 0.97 | 10.42% | 623,521 |
| Jan 30, 2026 | 0.90 | 0.94 | 0.88 | 0.88 | 0.88 | -4.40% | 254,436 |
| Jan 29, 2026 | 0.92 | 0.96 | 0.88 | 0.92 | 0.92 | 1.30% | 591,764 |
| Jan 28, 2026 | 0.96 | 0.98 | 0.89 | 0.91 | 0.91 | -5.77% | 986,048 |
| Jan 27, 2026 | 0.96 | 1.00 | 0.93 | 0.97 | 0.97 | 3.83% | 694,634 |
| Jan 26, 2026 | 1.00 | 1.01 | 0.93 | 0.93 | 0.93 | -7.82% | 649,357 |
| Jan 23, 2026 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 904,383 |
| Jan 22, 2026 | 1.01 | 1.07 | 0.99 | 1.03 | 1.03 | 3.00% | 437,681 |
| Jan 21, 2026 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | 1.11% | 315,716 |
| Jan 20, 2026 | 1.00 | 1.01 | 0.93 | 0.99 | 0.99 | -1.10% | 1,146,770 |
| Jan 16, 2026 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | - | 488,526 |
| Jan 15, 2026 | 1.07 | 1.09 | 1.00 | 1.00 | 1.00 | -6.54% | 525,111 |
| Jan 14, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 7.00% | 684,585 |
| Jan 13, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 666,671 |
| Jan 12, 2026 | 1.07 | 1.09 | 1.00 | 1.02 | 1.02 | -1.92% | 737,276 |
| Jan 9, 2026 | 1.11 | 1.14 | 1.04 | 1.04 | 1.04 | -4.59% | 693,574 |
| Jan 8, 2026 | 1.21 | 1.22 | 1.09 | 1.09 | 1.09 | -9.17% | 404,130 |
| Jan 7, 2026 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 396,569 |
| Jan 6, 2026 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 631,695 |
| Jan 5, 2026 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 4.59% | 503,146 |
| Jan 2, 2026 | 1.03 | 1.12 | 1.02 | 1.09 | 1.09 | 7.92% | 690,711 |
| Dec 31, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 590,405 |
| Dec 30, 2025 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | - | 1,562,634 |
| Dec 29, 2025 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -7.27% | 829,779 |
| Dec 26, 2025 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 513,076 |
| Dec 24, 2025 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 5.56% | 303,990 |
| Dec 23, 2025 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 444,811 |
| Dec 22, 2025 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 588,457 |
| Dec 19, 2025 | 1.06 | 1.16 | 1.03 | 1.11 | 1.11 | 4.72% | 806,421 |
| Dec 18, 2025 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 882,483 |
| Dec 17, 2025 | 1.04 | 1.12 | 1.01 | 1.01 | 1.01 | -2.88% | 632,332 |
| Dec 16, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 526,490 |
| Dec 15, 2025 | 1.04 | 1.05 | 0.96 | 1.00 | 1.00 | -4.76% | 802,798 |
| Dec 12, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 2.94% | 579,386 |
| Dec 11, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -2.86% | 502,460 |
| Dec 10, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 554,187 |
| Dec 9, 2025 | 1.06 | 1.12 | 1.05 | 1.06 | 1.06 | - | 603,837 |
| Dec 8, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | - | 613,508 |
| Dec 5, 2025 | 1.05 | 1.12 | 1.05 | 1.06 | 1.06 | -3.64% | 480,285 |
| Dec 4, 2025 | 1.00 | 1.11 | 0.99 | 1.10 | 1.10 | 7.84% | 813,510 |
| Dec 3, 2025 | 1.00 | 1.04 | 0.92 | 1.02 | 1.02 | 2.61% | 2,253,369 |
| Dec 2, 2025 | 1.15 | 1.17 | 0.99 | 0.99 | 0.99 | -14.30% | 1,347,109 |
| Dec 1, 2025 | 1.24 | 1.25 | 1.13 | 1.16 | 1.16 | -7.94% | 868,776 |
| Nov 28, 2025 | 1.19 | 1.28 | 1.19 | 1.26 | 1.26 | 5.88% | 611,409 |
| Nov 26, 2025 | 1.17 | 1.22 | 1.15 | 1.19 | 1.19 | 0.85% | 524,616 |
| Nov 25, 2025 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 527,796 |
| Nov 24, 2025 | 1.17 | 1.22 | 1.14 | 1.20 | 1.20 | 1.69% | 450,020 |
| Nov 21, 2025 | 1.19 | 1.20 | 1.10 | 1.18 | 1.18 | 2.61% | 928,637 |
| Nov 20, 2025 | 1.26 | 1.31 | 1.13 | 1.15 | 1.15 | -8.73% | 1,321,682 |
| Nov 19, 2025 | 1.28 | 1.30 | 1.19 | 1.26 | 1.26 | -0.79% | 1,064,704 |
| Nov 18, 2025 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | 2.42% | 982,723 |
| Nov 17, 2025 | 1.36 | 1.38 | 1.24 | 1.24 | 1.24 | -8.15% | 1,673,974 |
| Nov 14, 2025 | 1.32 | 1.41 | 1.28 | 1.35 | 1.35 | 6.30% | 1,490,800 |
| Nov 13, 2025 | 1.42 | 1.52 | 1.25 | 1.27 | 1.27 | -13.01% | 5,168,466 |
| Nov 12, 2025 | 1.71 | 1.85 | 1.43 | 1.46 | 1.46 | -11.52% | 7,007,812 |
| Nov 11, 2025 | 1.66 | 1.94 | 1.54 | 1.65 | 1.65 | 4.43% | 17,563,096 |
| Nov 10, 2025 | 1.77 | 1.84 | 1.40 | 1.58 | 1.58 | 28.46% | 83,568,017 |
| Nov 7, 2025 | 1.19 | 1.25 | 1.16 | 1.23 | 1.23 | 2.50% | 25,890,685 |
| Nov 6, 2025 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | 480,978 |
| Nov 5, 2025 | 1.28 | 1.35 | 1.23 | 1.24 | 1.24 | -2.36% | 496,695 |
| Nov 4, 2025 | 1.35 | 1.36 | 1.26 | 1.27 | 1.27 | -7.97% | 431,174 |
| Nov 3, 2025 | 1.44 | 1.48 | 1.32 | 1.38 | 1.38 | -5.48% | 554,198 |
| Oct 31, 2025 | 1.32 | 1.46 | 1.32 | 1.46 | 1.46 | 10.61% | 320,165 |
| Oct 30, 2025 | 1.43 | 1.47 | 1.30 | 1.32 | 1.32 | -4.35% | 769,141 |
| Oct 29, 2025 | 1.55 | 1.55 | 1.35 | 1.38 | 1.38 | -8.61% | 768,138 |
| Oct 28, 2025 | 1.65 | 1.65 | 1.48 | 1.51 | 1.51 | -9.04% | 928,949 |
| Oct 27, 2025 | 1.42 | 1.71 | 1.36 | 1.66 | 1.66 | 18.57% | 1,958,243 |
| Oct 24, 2025 | 1.24 | 1.42 | 1.22 | 1.40 | 1.40 | 14.75% | 1,084,533 |
| Oct 23, 2025 | 1.27 | 1.34 | 1.20 | 1.22 | 1.22 | -3.94% | 381,099 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.24 | 1.27 | 1.27 | -6.62% | 743,435 |
| Oct 21, 2025 | 1.34 | 1.38 | 1.26 | 1.36 | 1.36 | 1.49% | 717,924 |
| 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 |