Price Alert

InflaRx N.V. (IFRX)

NASDAQ: IFRX · Real-Time Price · USD

0.91

0.01 (1.34%)

At close: Aug 22, 2025, 3:59 PM

0.93

1.98%

After-hours: Aug 22, 2025, 07:03 PM EDT

IFRX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 22, 2025	0.89	0.95	0.82	0.91	0.91	1.11%	601,397
Aug 21, 2025	0.88	0.90	0.84	0.90	0.90	1.12%	272,300
Aug 20, 2025	0.89	0.92	0.85	0.89	0.89	1.14%	96,800
Aug 19, 2025	0.92	0.95	0.84	0.88	0.88	-3.30%	274,705
Aug 18, 2025	0.88	0.91	0.85	0.91	0.91	5.81%	125,967
Aug 15, 2025	0.82	0.86	0.80	0.86	0.86	3.61%	197,880
Aug 14, 2025	0.79	0.84	0.78	0.83	0.83	1.22%	196,023
Aug 13, 2025	0.84	0.84	0.79	0.82	0.82	-1.20%	202,883
Aug 12, 2025	0.80	0.85	0.80	0.83	0.83	1.22%	152,042
Aug 11, 2025	0.81	0.85	0.79	0.82	0.82	2.50%	268,883
Aug 8, 2025	0.82	0.86	0.78	0.80	0.80	-2.44%	159,041
Aug 7, 2025	0.80	0.84	0.74	0.82	0.82	-2.38%	673,720
Aug 6, 2025	0.90	0.90	0.84	0.84	0.84	-4.55%	160,116
Aug 5, 2025	0.92	0.92	0.86	0.88	0.88	-1.12%	185,700
Aug 4, 2025	0.89	0.92	0.85	0.89	0.89	3.49%	96,194
Aug 1, 2025	0.90	0.91	0.84	0.86	0.86	-4.44%	123,610
Jul 31, 2025	0.88	0.95	0.87	0.90	0.91	2.27%	288,100
Jul 30, 2025	0.89	0.95	0.85	0.88	0.88	1.15%	379,524
Jul 29, 2025	0.88	0.89	0.84	0.87	0.87	-1.14%	105,106
Jul 28, 2025	0.88	0.90	0.86	0.88	0.88	-2.22%	198,368