Skip to main content
InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
1.920
+0.060 (3.23%)
At close: Jun 26, 2026, 4:00 PM EDT
1.900
-0.020 (-1.04%)
After-hours: Jun 26, 2026, 7:45 PM EDT

InflaRx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.881.981.851.921.923.23%1,345,299
Jun 25, 20261.951.961.861.861.86-3.63%603,493
Jun 24, 20261.932.021.901.931.93-546,372
Jun 23, 20261.841.981.841.931.931.58%714,234
Jun 22, 20261.851.951.841.901.904.97%793,611
Jun 18, 20261.851.891.751.811.81-0.55%1,494,110
Jun 17, 20261.641.881.621.821.8213.75%1,976,163
Jun 16, 20261.611.641.541.601.60-1.23%1,042,867
Jun 15, 20261.601.671.551.621.621.25%974,432
Jun 12, 20261.661.741.601.601.60-4.76%773,374
Jun 11, 20261.651.691.591.681.683.70%609,970
Jun 10, 20261.561.711.561.621.62-2.41%605,751
Jun 9, 20261.741.761.581.661.66-2.92%2,133,292
Jun 8, 20261.861.911.711.711.71-7.07%1,171,028
Jun 5, 20261.991.991.811.841.84-8.00%1,357,512
Jun 4, 20262.012.081.982.002.00-2.91%1,271,907
Jun 3, 20262.132.222.032.062.06-5.07%1,410,145
Jun 2, 20262.272.282.142.172.17-4.82%1,446,084
Jun 1, 20262.382.432.262.282.28-5.00%893,954
May 29, 20262.402.452.272.402.400.84%669,666
May 28, 20262.562.562.372.382.38-7.03%888,160
May 27, 20262.812.812.562.562.56-6.57%679,128
May 26, 20262.722.942.682.742.744.98%1,644,157
May 22, 20262.522.702.512.612.615.67%1,506,337
May 21, 20262.412.552.412.472.471.23%505,168
May 20, 20262.342.512.272.442.442.95%776,224
May 19, 20262.522.522.292.372.37-5.20%1,331,874
May 18, 20262.442.662.422.502.501.21%1,597,720
May 15, 20262.382.482.252.472.473.78%1,450,840
May 14, 20262.552.602.372.382.38-5.56%2,350,632
May 13, 20262.642.692.462.522.523.70%3,602,457
May 12, 20262.502.552.312.432.43-2.80%2,290,626
May 11, 20262.612.722.452.502.50-3.10%3,992,024
May 8, 20262.622.802.362.582.58-2.64%7,488,472
May 7, 20262.392.952.332.652.656.00%8,839,474
May 6, 20262.552.862.302.502.5026.90%18,262,603
May 5, 20262.172.211.931.971.97-7.51%1,206,345
May 4, 20262.092.201.982.132.131.43%1,522,941
May 1, 20262.042.141.942.102.101.45%1,137,620
Apr 30, 20262.002.201.852.072.074.55%1,862,208
Apr 29, 20261.681.981.641.981.9818.56%2,618,726
Apr 28, 20261.651.951.641.671.673.73%4,128,978
Apr 27, 20261.521.631.471.611.618.78%858,763
Apr 24, 20261.611.621.471.481.48-5.13%1,170,087
Apr 23, 20261.591.621.511.561.56-2.50%1,028,959
Apr 22, 20261.721.721.451.601.60-7.51%968,837
Apr 21, 20261.651.741.561.731.734.22%1,315,790
Apr 20, 20261.561.661.491.661.664.40%1,355,107
Apr 17, 20261.201.671.201.591.5932.50%7,935,205
Apr 16, 20261.221.231.161.201.20-0.83%391,750
Apr 15, 20261.171.251.141.211.216.14%1,200,641
Apr 14, 20261.081.201.061.141.146.54%1,430,938
Apr 13, 20261.001.090.971.071.077.00%899,508
Apr 10, 20261.041.050.981.001.00-2.91%220,488
Apr 9, 20260.971.060.951.031.038.42%705,365
Apr 8, 20261.001.030.940.950.95-1.78%298,257
Apr 7, 20260.951.030.930.970.972.52%1,152,919
Apr 6, 20260.931.030.900.940.943.40%1,238,926
Apr 2, 20260.900.940.860.910.911.04%265,364
Apr 1, 20260.900.920.860.900.900.96%386,137
Mar 31, 20260.840.900.840.890.897.54%171,832
Mar 30, 20260.930.930.800.830.83-8.79%326,733
Mar 27, 20260.910.960.880.910.91-1.95%254,664
Mar 26, 20260.981.010.910.930.93-1.10%388,091
Mar 25, 20261.001.070.940.940.94-7.81%386,013
Mar 24, 20260.961.040.961.021.025.38%307,523
Mar 23, 20260.941.010.940.970.972.97%213,832
Mar 20, 20260.891.000.890.940.943.34%1,030,350
Mar 19, 20260.870.940.810.910.913.36%732,265
Mar 18, 20260.991.040.870.880.88-3.64%1,021,935
Mar 17, 20260.920.940.900.910.910.35%123,757
Mar 16, 20260.960.980.910.910.91-3.81%111,575
Mar 13, 20260.961.040.930.950.95-3.56%339,237
Mar 12, 20261.021.020.940.980.981.96%151,968
Mar 11, 20260.931.020.930.960.963.44%66,849
Mar 10, 20260.951.000.920.930.93-2.23%265,196
Mar 9, 20260.961.000.940.950.95-1.94%191,838
Mar 6, 20260.911.000.910.970.975.42%373,814
Mar 5, 20260.890.940.880.920.920.51%215,358
Mar 4, 20260.910.960.900.920.920.33%220,902
Mar 3, 20260.920.920.860.910.91-0.84%200,816
Mar 2, 20260.890.930.890.920.920.01%157,439
Feb 27, 20260.910.930.900.920.92-1.21%100,928
Feb 26, 20260.950.950.900.930.93-0.25%204,673
Feb 25, 20260.880.960.860.930.935.86%338,783
Feb 24, 20260.880.900.860.880.88-0.40%123,141
Feb 23, 20260.890.900.830.890.89-1.04%206,858
Feb 20, 20260.900.910.850.890.892.51%119,554
Feb 19, 20260.890.910.850.870.87-0.67%183,811
Feb 18, 20260.870.890.850.880.883.46%140,948
Feb 17, 20260.880.880.840.850.85-1.22%135,442
Feb 13, 20260.830.870.830.860.863.43%106,700
Feb 12, 20260.840.850.820.830.83-2.30%109,141
Feb 11, 20260.850.850.810.850.850.71%176,462
Feb 10, 20260.850.870.840.840.84-1.48%175,839
Feb 9, 20260.830.880.820.860.86-4.17%406,774
Feb 6, 20260.840.900.830.890.898.42%638,597
Feb 5, 20260.850.890.800.830.83-1.74%684,731
Feb 4, 20260.880.960.810.840.84-4.55%583,460
Feb 3, 20260.980.990.860.880.88-9.65%402,516