InflaRx N.V. (IFRX)
NASDAQ: IFRX
· Real-Time Price · USD
1.58
0.20 (14.49%)
At close: Oct 03, 2025, 3:59 PM
1.62
2.53%
After-hours: Oct 03, 2025, 07:48 PM EDT
IFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.39 | 1.63 | 1.39 | 1.58 | 1.58 | 14.49% | 601,666 |
| Oct 2, 2025 | 1.35 | 1.44 | 1.29 | 1.38 | 1.38 | 1.47% | 419,121 |
| Oct 1, 2025 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | 1.49% | 153,200 |
| Sep 30, 2025 | 1.35 | 1.37 | 1.29 | 1.34 | 1.34 | -2.19% | 171,281 |
| Sep 29, 2025 | 1.43 | 1.44 | 1.33 | 1.37 | 1.37 | 5.38% | 551,600 |
| Sep 26, 2025 | 1.28 | 1.34 | 1.26 | 1.30 | 1.30 | 0.78% | 195,708 |
| Sep 25, 2025 | 1.36 | 1.41 | 1.28 | 1.29 | 1.29 | -5.15% | 195,401 |
| Sep 24, 2025 | 1.29 | 1.40 | 1.26 | 1.36 | 1.36 | 4.62% | 338,814 |
| Sep 23, 2025 | 1.34 | 1.39 | 1.28 | 1.30 | 1.30 | -3.70% | 218,600 |
| Sep 22, 2025 | 1.34 | 1.38 | 1.29 | 1.35 | 1.35 | 0.75% | 389,594 |
| Sep 19, 2025 | 1.37 | 1.46 | 1.28 | 1.34 | 1.34 | -2.19% | 284,800 |
| Sep 18, 2025 | 1.20 | 1.47 | 1.20 | 1.37 | 1.37 | 16.10% | 833,781 |
| Sep 17, 2025 | 1.15 | 1.22 | 1.10 | 1.18 | 1.18 | 3.51% | 657,100 |
| Sep 16, 2025 | 1.21 | 1.29 | 1.09 | 1.14 | 1.14 | -7.32% | 700,009 |
| Sep 15, 2025 | 1.30 | 1.33 | 1.15 | 1.23 | 1.23 | -2.38% | 805,600 |
| Sep 12, 2025 | 1.50 | 1.51 | 1.21 | 1.26 | 1.26 | -14.29% | 1,047,008 |
| Sep 11, 2025 | 1.57 | 1.60 | 1.45 | 1.47 | 1.47 | -6.96% | 855,800 |
| Sep 10, 2025 | 1.51 | 1.77 | 1.46 | 1.58 | 1.58 | 3.27% | 883,425 |
| Sep 9, 2025 | 1.62 | 1.69 | 1.52 | 1.53 | 1.53 | -3.16% | 745,511 |
| Sep 8, 2025 | 1.57 | 1.61 | 1.53 | 1.58 | 1.58 | -4.24% | 681,275 |
Page 1 of 100