NASDAQ : IFRX
InflaRx N.V. — Price history
Healthcare · Biotechnology · Germany
Last price 1.715 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 252.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
InflaRx N.V. (IFRX) closed at 1.66 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.71 | 1.72 | 1.621 | 1.66 | 691,454 | -3.21% |
| 2026-10-29 | 1.74 | 1.79 | 1.71 | 1.715 | 306,538 | -0.87% |
| 2026-10-28 | 1.67 | 1.74 | 1.65 | 1.73 | 493,937 | +4.22% |
| 2026-10-27 | 1.59 | 1.66 | 1.57 | 1.66 | 513,063 | +5.40% |
| 2026-10-26 | 1.56 | 1.615 | 1.54 | 1.575 | 397,590 | +0.96% |
| 2026-10-23 | 1.51 | 1.585 | 1.48 | 1.56 | 889,583 | +1.96% |
| 2026-10-22 | 1.55 | 1.6 | 1.51 | 1.53 | 404,205 | -1.29% |
| 2026-10-21 | 1.55 | 1.61 | 1.54 | 1.55 | 701,424 | +0.65% |
| 2026-10-20 | 1.45 | 1.61 | 1.44 | 1.54 | 724,082 | +6.21% |
| 2026-10-19 | 1.33 | 1.48 | 1.285 | 1.45 | 2,806,396 | +9.85% |
| 2026-10-16 | 1.47 | 1.475 | 1.29 | 1.32 | 1,535,098 | -8.33% |
| 2026-10-15 | 1.47 | 1.53 | 1.43 | 1.44 | 552,043 | -2.70% |
| 2026-10-14 | 1.53 | 1.536 | 1.46 | 1.48 | 585,673 | -4.52% |
| 2026-10-13 | 1.59 | 1.605 | 1.54 | 1.55 | 367,525 | -2.52% |
| 2026-10-12 | 1.6 | 1.64 | 1.545 | 1.59 | 467,926 | -0.63% |
| 2026-10-09 | 1.55 | 1.695 | 1.546 | 1.6 | 740,708 | +4.58% |
| 2026-10-08 | 1.55 | 1.6 | 1.47 | 1.53 | 1,141,896 | -1.92% |
| 2026-10-07 | 1.6 | 1.6 | 1.55 | 1.56 | 460,353 | -1.27% |
| 2026-10-06 | 1.69 | 1.78 | 1.565 | 1.58 | 720,672 | -5.95% |
| 2026-10-05 | 1.7 | 1.72 | 1.65 | 1.68 | 701,007 | -2.33% |
| 2026-10-02 | 1.74 | 1.8 | 1.72 | 1.72 | 422,162 | +0.58% |
| 2026-10-01 | 1.83 | 1.856 | 1.71 | 1.71 | 369,955 | -5.00% |
| 2026-09-30 | 1.87 | 1.89 | 1.8 | 1.8 | 302,499 | -2.70% |
| 2026-09-29 | 1.83 | 1.89 | 1.8 | 1.85 | 268,404 | +1.65% |
| 2026-09-28 | 1.88 | 1.954 | 1.8 | 1.82 | 426,389 | -3.70% |
| 2026-09-25 | 1.94 | 2.04 | 1.87 | 1.89 | 399,901 | -2.07% |
| 2026-09-24 | 1.97 | 2.02 | 1.89 | 1.93 | 510,186 | -1.53% |
| 2026-09-23 | 2.08 | 2.09 | 1.96 | 1.96 | 564,758 | -5.77% |
| 2026-09-22 | 2.12 | 2.19 | 2.041 | 2.08 | 571,271 | -1.89% |
| 2026-09-21 | 2.11 | 2.19 | 2.065 | 2.12 | 345,149 | +1.44% |
| 2026-09-18 | 2.07 | 2.11 | 2.025 | 2.09 | 292,676 | +1.46% |
| 2026-09-17 | 2.05 | 2.1 | 1.98 | 2.06 | 657,951 | +0.98% |
| 2026-09-16 | 2.02 | 2.069 | 1.99 | 2.04 | 821,206 | +0.99% |
| 2026-09-15 | 2.12 | 2.165 | 1.99 | 2.02 | 579,599 | -4.72% |
| 2026-09-14 | 2.15 | 2.2 | 2.1 | 2.12 | 545,790 | +1.44% |
| 2026-09-11 | 2.07 | 2.11 | 2.04 | 2.09 | 334,148 | +1.95% |
| 2026-09-10 | 2.05 | 2.07 | 1.98 | 2.05 | 613,475 | -1.91% |
| 2026-09-09 | 2.15 | 2.15 | 2.05 | 2.09 | 759,750 | -3.69% |
| 2026-09-08 | 2.19 | 2.26 | 2.11 | 2.17 | 408,904 | -2.25% |
| 2026-09-04 | 2.21 | 2.377 | 2.16 | 2.22 | 393,942 | -0.45% |
| 2026-09-03 | 2.3 | 2.371 | 2.18 | 2.23 | 666,374 | -2.62% |
| 2026-09-02 | 2.16 | 2.34 | 2.133 | 2.29 | 572,036 | +6.02% |
| 2026-09-01 | 2.12 | 2.27 | 2.09 | 2.16 | 475,080 | +1.41% |
| 2026-08-31 | 2.21 | 2.23 | 2.09 | 2.13 | 447,811 | -4.48% |
| 2026-08-28 | 2.28 | 2.37 | 2.21 | 2.23 | 610,420 | -1.76% |
| 2026-08-27 | 2.4 | 2.435 | 2.245 | 2.27 | 1,405,954 | -6.20% |
| 2026-08-26 | 2.45 | 2.5 | 2.33 | 2.42 | 1,714,705 | -1.63% |
| 2026-08-25 | 2.06 | 2.46 | 2.01 | 2.46 | 3,894,358 | +20.00% |
| 2026-08-24 | 2.1 | 2.11 | 2.03 | 2.05 | 337,021 | -2.38% |
| 2026-08-21 | 2.03 | 2.12 | 2.025 | 2.1 | 419,898 | +3.96% |
| 2026-08-20 | 2.12 | 2.15 | 2.005 | 2.02 | 587,737 | -4.72% |
| 2026-08-19 | 2.18 | 2.22 | 2.09 | 2.12 | 958,323 | -2.75% |
| 2026-08-18 | 2.05 | 2.18 | 2.035 | 2.18 | 556,583 | +5.31% |
| 2026-08-17 | 2.04 | 2.095 | 2.03 | 2.07 | 564,830 | +1.47% |
| 2026-08-14 | 2.01 | 2.05 | 1.92 | 2.04 | 1,468,326 | +1.49% |
| 2026-08-13 | 2.02 | 2.055 | 1.965 | 2.01 | 1,898,952 | +0.00% |
| 2026-08-12 | 1.99 | 2.06 | 1.93 | 2.01 | 1,570,168 | +0.50% |
| 2026-08-11 | 1.99 | 2.02 | 1.92 | 2 | 491,390 | +2.04% |
| 2026-08-10 | 1.86 | 1.97 | 1.81 | 1.96 | 900,604 | +6.52% |
| 2026-08-07 | 1.81 | 1.905 | 1.78 | 1.84 | 1,167,415 | +6.98% |
| 2026-08-06 | 1.77 | 1.86 | 1.709 | 1.72 | 538,685 | -2.82% |
| 2026-08-05 | 1.76 | 1.81 | 1.745 | 1.77 | 710,044 | -0.56% |
| 2026-08-04 | 1.79 | 1.878 | 1.72 | 1.78 | 888,716 | +1.71% |
| 2026-08-03 | 1.68 | 1.76 | 1.675 | 1.75 | 557,847 | +2.94% |
| 2026-07-31 | 1.76 | 1.76 | 1.64 | 1.7 | 583,925 | -1.16% |
| 2026-07-30 | 1.68 | 1.735 | 1.65 | 1.72 | 1,113,985 | +4.24% |
| 2026-07-29 | 1.69 | 1.761 | 1.64 | 1.65 | 907,013 | -2.37% |
| 2026-07-28 | 1.73 | 1.75 | 1.625 | 1.69 | 1,201,257 | -0.59% |
| 2026-07-27 | 1.75 | 1.8 | 1.68 | 1.7 | 928,391 | -2.30% |
| 2026-07-24 | 1.76 | 1.793 | 1.7 | 1.74 | 823,298 | +0.58% |
| 2026-07-23 | 1.79 | 1.825 | 1.72 | 1.73 | 549,260 | -3.89% |
| 2026-07-22 | 1.85 | 1.86 | 1.76 | 1.8 | 917,925 | -0.55% |
| 2026-07-21 | 1.85 | 1.865 | 1.77 | 1.81 | 1,032,447 | -0.55% |
| 2026-07-20 | 1.92 | 2.07 | 1.81 | 1.82 | 882,944 | -1.89% |
| 2026-07-17 | 1.89 | 1.905 | 1.82 | 1.855 | 749,225 | -2.88% |
| 2026-07-16 | 2.04 | 2.06 | 1.885 | 1.91 | 715,911 | -5.45% |
| 2026-07-15 | 2 | 2.09 | 1.995 | 2.02 | 450,346 | +0.50% |
| 2026-07-14 | 2.03 | 2.06 | 1.94 | 2.01 | 1,552,671 | -2.43% |
| 2026-07-13 | 2.03 | 2.1 | 1.96 | 2.06 | 1,720,669 | +0.49% |
| 2026-07-10 | 2.1 | 2.11 | 1.99 | 2.05 | 986,493 | -0.49% |
| 2026-07-09 | 2.17 | 2.25 | 2.05 | 2.06 | 846,814 | -4.63% |
| 2026-07-08 | 2.1 | 2.22 | 1.995 | 2.16 | 1,368,338 | +1.89% |
| 2026-07-07 | 2.13 | 2.33 | 2.041 | 2.12 | 1,226,852 | +0.47% |
| 2026-07-06 | 2.25 | 2.3 | 2.09 | 2.11 | 987,269 | -5.80% |
| 2026-07-02 | 2.42 | 2.48 | 2.2 | 2.24 | 777,471 | -3.86% |
| 2026-07-01 | 2.24 | 2.49 | 2.17 | 2.33 | 1,771,017 | +4.02% |
| 2026-06-30 | 2.21 | 2.42 | 2.13 | 2.24 | 1,595,792 | -1.75% |
| 2026-06-29 | 1.96 | 2.64 | 1.92 | 2.28 | 6,821,881 | +18.75% |
| 2026-06-26 | 1.88 | 1.98 | 1.85 | 1.92 | 1,345,300 | +3.23% |
| 2026-06-25 | 1.95 | 1.956 | 1.855 | 1.86 | 603,917 | -3.63% |
| 2026-06-24 | 1.93 | 2.015 | 1.903 | 1.93 | 546,373 | +0.00% |
| 2026-06-23 | 1.84 | 1.98 | 1.84 | 1.93 | 714,235 | +1.58% |
| 2026-06-22 | 1.85 | 1.95 | 1.835 | 1.9 | 793,623 | +4.97% |
| 2026-06-18 | 1.85 | 1.89 | 1.75 | 1.81 | 1,494,163 | -0.55% |
| 2026-06-17 | 1.64 | 1.88 | 1.62 | 1.82 | 1,976,964 | +13.75% |
| 2026-06-16 | 1.61 | 1.64 | 1.54 | 1.6 | 1,042,897 | -1.23% |
| 2026-06-15 | 1.6 | 1.668 | 1.55 | 1.62 | 974,853 | +1.25% |
| 2026-06-12 | 1.66 | 1.735 | 1.6 | 1.6 | 773,885 | -4.76% |
| 2026-06-11 | 1.65 | 1.69 | 1.59 | 1.68 | 613,945 | +3.70% |
| 2026-06-10 | 1.555 | 1.71 | 1.555 | 1.62 | 955,351 | -2.41% |
| 2026-06-09 | 1.74 | 1.76 | 1.58 | 1.66 | 2,133,442 | -2.92% |
| 2026-06-08 | 1.86 | 1.91 | 1.705 | 1.71 | 1,171,971 | -7.07% |
| 2026-06-05 | 1.99 | 1.991 | 1.81 | 1.84 | 1,634,556 | -8.00% |
| 2026-06-04 | 2.01 | 2.08 | 1.98 | 2 | 1,272,156 | -2.91% |
| 2026-06-03 | 2.13 | 2.219 | 2.03 | 2.06 | 1,410,322 | -5.07% |
| 2026-06-02 | 2.27 | 2.28 | 2.14 | 2.17 | 1,446,104 | -4.82% |
| 2026-06-01 | 2.38 | 2.43 | 2.255 | 2.28 | 903,153 | -5.00% |
| 2026-05-29 | 2.4 | 2.445 | 2.27 | 2.4 | 669,696 | +0.84% |
| 2026-05-28 | 2.56 | 2.56 | 2.365 | 2.38 | 902,186 | -7.03% |
| 2026-05-27 | 2.81 | 2.81 | 2.56 | 2.56 | 680,468 | -6.57% |
| 2026-05-26 | 2.72 | 2.94 | 2.68 | 2.74 | 1,644,815 | +4.98% |
| 2026-05-22 | 2.52 | 2.7 | 2.51 | 2.61 | 1,507,467 | +5.67% |
| 2026-05-21 | 2.41 | 2.545 | 2.41 | 2.47 | 505,193 | +1.23% |
| 2026-05-20 | 2.34 | 2.505 | 2.27 | 2.44 | 777,011 | +2.95% |
| 2026-05-19 | 2.52 | 2.52 | 2.285 | 2.37 | 1,333,776 | -5.20% |
| 2026-05-18 | 2.44 | 2.66 | 2.421 | 2.5 | 1,598,451 | +1.21% |
| 2026-05-15 | 2.38 | 2.48 | 2.245 | 2.47 | 1,450,840 | +3.78% |
| 2026-05-14 | 2.55 | 2.6 | 2.37 | 2.38 | 2,350,632 | -5.56% |
| 2026-05-13 | 2.64 | 2.69 | 2.46 | 2.52 | 3,602,457 | +3.70% |
| 2026-05-12 | 2.5 | 2.55 | 2.31 | 2.43 | 2,290,626 | -2.80% |