InflaRx N.V. (IFRX)
NASDAQ: IFRX · Real-Time Price · USD
1.670
+0.060 (3.73%)
Apr 28, 2026, 4:00 PM EDT - Market closed
InflaRx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.65 | 1.95 | 1.64 | 1.67 | 1.67 | 3.73% | 4,116,223 |
| Apr 27, 2026 | 1.52 | 1.63 | 1.47 | 1.61 | 1.61 | 8.78% | 858,763 |
| Apr 24, 2026 | 1.61 | 1.62 | 1.47 | 1.48 | 1.48 | -5.13% | 1,170,087 |
| Apr 23, 2026 | 1.59 | 1.62 | 1.51 | 1.56 | 1.56 | -2.50% | 1,028,959 |
| Apr 22, 2026 | 1.72 | 1.72 | 1.45 | 1.60 | 1.60 | -7.51% | 968,837 |
| Apr 21, 2026 | 1.65 | 1.74 | 1.56 | 1.73 | 1.73 | 4.22% | 1,315,790 |
| Apr 20, 2026 | 1.56 | 1.66 | 1.49 | 1.66 | 1.66 | 4.40% | 1,355,107 |
| Apr 17, 2026 | 1.20 | 1.67 | 1.20 | 1.59 | 1.59 | 32.50% | 7,935,205 |
| Apr 16, 2026 | 1.22 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 391,750 |
| Apr 15, 2026 | 1.17 | 1.25 | 1.14 | 1.21 | 1.21 | 6.14% | 1,200,641 |
| Apr 14, 2026 | 1.08 | 1.20 | 1.06 | 1.14 | 1.14 | 6.54% | 1,430,938 |
| Apr 13, 2026 | 1.00 | 1.09 | 0.97 | 1.07 | 1.07 | 7.00% | 899,508 |
| Apr 10, 2026 | 1.04 | 1.05 | 0.98 | 1.00 | 1.00 | -2.91% | 220,488 |
| Apr 9, 2026 | 0.97 | 1.06 | 0.95 | 1.03 | 1.03 | 8.42% | 705,365 |
| Apr 8, 2026 | 1.00 | 1.03 | 0.94 | 0.95 | 0.95 | -1.78% | 298,257 |
| Apr 7, 2026 | 0.95 | 1.03 | 0.93 | 0.97 | 0.97 | 2.52% | 1,152,919 |
| Apr 6, 2026 | 0.93 | 1.03 | 0.90 | 0.94 | 0.94 | 3.40% | 1,238,926 |
| Apr 2, 2026 | 0.90 | 0.94 | 0.86 | 0.91 | 0.91 | 1.04% | 265,364 |
| Apr 1, 2026 | 0.90 | 0.92 | 0.86 | 0.90 | 0.90 | 0.96% | 386,137 |
| Mar 31, 2026 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | 7.54% | 171,832 |
| Mar 30, 2026 | 0.93 | 0.93 | 0.80 | 0.83 | 0.83 | -8.79% | 326,733 |
| Mar 27, 2026 | 0.91 | 0.96 | 0.88 | 0.91 | 0.91 | -1.95% | 254,664 |
| Mar 26, 2026 | 0.98 | 1.01 | 0.91 | 0.93 | 0.93 | -1.10% | 388,091 |
| Mar 25, 2026 | 1.00 | 1.07 | 0.94 | 0.94 | 0.94 | -7.81% | 386,013 |
| Mar 24, 2026 | 0.96 | 1.04 | 0.96 | 1.02 | 1.02 | 5.38% | 307,523 |
| Mar 23, 2026 | 0.94 | 1.01 | 0.94 | 0.97 | 0.97 | 2.97% | 213,832 |
| Mar 20, 2026 | 0.89 | 1.00 | 0.89 | 0.94 | 0.94 | 3.34% | 1,030,350 |
| Mar 19, 2026 | 0.87 | 0.94 | 0.81 | 0.91 | 0.91 | 3.36% | 732,265 |
| Mar 18, 2026 | 0.99 | 1.04 | 0.87 | 0.88 | 0.88 | -3.64% | 1,021,935 |
| Mar 17, 2026 | 0.92 | 0.94 | 0.90 | 0.91 | 0.91 | 0.35% | 123,757 |
| Mar 16, 2026 | 0.96 | 0.98 | 0.91 | 0.91 | 0.91 | -3.81% | 111,575 |
| Mar 13, 2026 | 0.96 | 1.04 | 0.93 | 0.95 | 0.95 | -3.56% | 339,237 |
| Mar 12, 2026 | 1.02 | 1.02 | 0.94 | 0.98 | 0.98 | 1.96% | 151,968 |
| Mar 11, 2026 | 0.93 | 1.02 | 0.93 | 0.96 | 0.96 | 3.44% | 66,849 |
| Mar 10, 2026 | 0.95 | 1.00 | 0.92 | 0.93 | 0.93 | -2.23% | 265,196 |
| Mar 9, 2026 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -1.94% | 191,838 |
| Mar 6, 2026 | 0.91 | 1.00 | 0.91 | 0.97 | 0.97 | 5.42% | 373,814 |
| Mar 5, 2026 | 0.89 | 0.94 | 0.88 | 0.92 | 0.92 | 0.51% | 215,358 |
| Mar 4, 2026 | 0.91 | 0.96 | 0.90 | 0.92 | 0.92 | 0.33% | 220,902 |
| 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% | 157,439 |
| Feb 27, 2026 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -1.21% | 100,928 |
| Feb 26, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -0.25% | 204,673 |
| 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% | 123,141 |
| Feb 23, 2026 | 0.89 | 0.90 | 0.83 | 0.89 | 0.89 | -1.04% | 206,858 |
| Feb 20, 2026 | 0.90 | 0.91 | 0.85 | 0.89 | 0.89 | 2.51% | 119,554 |
| Feb 19, 2026 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | -0.67% | 183,811 |
| Feb 18, 2026 | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 3.46% | 140,948 |
| Feb 17, 2026 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -1.22% | 135,442 |
| Feb 13, 2026 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | 3.43% | 106,700 |
| Feb 12, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -2.30% | 109,141 |
| Feb 11, 2026 | 0.85 | 0.85 | 0.81 | 0.85 | 0.85 | 0.71% | 176,462 |
| Feb 10, 2026 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -1.48% | 175,839 |
| Feb 9, 2026 | 0.83 | 0.88 | 0.82 | 0.86 | 0.86 | -4.17% | 406,774 |
| Feb 6, 2026 | 0.84 | 0.90 | 0.83 | 0.89 | 0.89 | 8.42% | 638,597 |
| Feb 5, 2026 | 0.85 | 0.89 | 0.80 | 0.83 | 0.83 | -1.74% | 684,731 |
| Feb 4, 2026 | 0.88 | 0.96 | 0.81 | 0.84 | 0.84 | -4.55% | 583,460 |
| Feb 3, 2026 | 0.98 | 0.99 | 0.86 | 0.88 | 0.88 | -9.65% | 402,516 |
| Feb 2, 2026 | 0.88 | 1.01 | 0.87 | 0.97 | 0.97 | 10.42% | 636,898 |
| Jan 30, 2026 | 0.90 | 0.94 | 0.88 | 0.88 | 0.88 | -4.40% | 255,670 |
| Jan 29, 2026 | 0.92 | 0.96 | 0.88 | 0.92 | 0.92 | 1.30% | 603,186 |
| Jan 28, 2026 | 0.96 | 0.98 | 0.89 | 0.91 | 0.91 | -5.77% | 987,460 |
| Jan 27, 2026 | 0.96 | 1.00 | 0.93 | 0.97 | 0.97 | 3.83% | 700,986 |
| Jan 26, 2026 | 1.00 | 1.01 | 0.93 | 0.93 | 0.93 | -7.82% | 662,490 |
| Jan 23, 2026 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 908,732 |
| Jan 22, 2026 | 1.01 | 1.07 | 0.99 | 1.03 | 1.03 | 3.00% | 441,490 |
| Jan 21, 2026 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | 1.11% | 320,923 |
| Jan 20, 2026 | 1.00 | 1.01 | 0.93 | 0.99 | 0.99 | -1.10% | 1,148,960 |
| Jan 16, 2026 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | - | 490,634 |
| Jan 15, 2026 | 1.07 | 1.09 | 1.00 | 1.00 | 1.00 | -6.54% | 525,278 |
| Jan 14, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 7.00% | 687,358 |
| Jan 13, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 667,683 |
| Jan 12, 2026 | 1.07 | 1.09 | 1.00 | 1.02 | 1.02 | -1.92% | 739,288 |
| Jan 9, 2026 | 1.11 | 1.14 | 1.04 | 1.04 | 1.04 | -4.59% | 715,112 |
| Jan 8, 2026 | 1.21 | 1.22 | 1.09 | 1.09 | 1.09 | -9.17% | 409,133 |
| Jan 7, 2026 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 396,857 |
| Jan 6, 2026 | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | 2.63% | 632,452 |
| Jan 5, 2026 | 1.09 | 1.16 | 1.08 | 1.14 | 1.14 | 4.59% | 503,595 |
| Jan 2, 2026 | 1.03 | 1.12 | 1.02 | 1.09 | 1.09 | 7.92% | 690,731 |
| Dec 31, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 595,574 |
| Dec 30, 2025 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | - | 1,564,733 |
| Dec 29, 2025 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -7.27% | 831,823 |
| Dec 26, 2025 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 515,939 |
| Dec 24, 2025 | 1.08 | 1.15 | 1.07 | 1.14 | 1.14 | 5.56% | 307,902 |
| Dec 23, 2025 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -3.57% | 445,012 |
| Dec 22, 2025 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 588,462 |
| Dec 19, 2025 | 1.06 | 1.16 | 1.03 | 1.11 | 1.11 | 4.72% | 808,849 |
| 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% | 635,704 |
| Dec 16, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 529,166 |
| Dec 15, 2025 | 1.04 | 1.05 | 0.96 | 1.00 | 1.00 | -4.76% | 806,879 |
| Dec 12, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | 2.94% | 581,751 |
| Dec 11, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -2.86% | 514,813 |
| Dec 10, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 555,524 |
| Dec 9, 2025 | 1.06 | 1.12 | 1.05 | 1.06 | 1.06 | - | 604,230 |
| Dec 8, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | - | 613,848 |
| Dec 5, 2025 | 1.05 | 1.12 | 1.05 | 1.06 | 1.06 | -3.64% | 483,865 |
| Dec 4, 2025 | 1.00 | 1.11 | 0.99 | 1.10 | 1.10 | 7.84% | 827,822 |
| Dec 3, 2025 | 1.00 | 1.04 | 0.92 | 1.02 | 1.02 | 2.61% | 2,265,543 |