InflaRx N.V. IFRX
NASDAQ · United States · Health Technology
$1.72+0.01 (+0.58%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.72 | +0.58% | $1.74 | $1.80 | $1.72 | 422.10K |
| 2026-10-01 | $1.71 | -5.00% | $1.83 | $1.86 | $1.71 | 369.80K |
| 2026-09-30 | $1.80 | -2.70% | $1.87 | $1.89 | $1.80 | 302.40K |
| 2026-09-29 | $1.85 | +1.65% | $1.83 | $1.89 | $1.80 | 268.30K |
| 2026-09-28 | $1.82 | -3.70% | $1.88 | $1.95 | $1.80 | 426.40K |
| 2026-09-25 | $1.89 | -2.07% | $1.94 | $2.04 | $1.87 | 399.90K |
| 2026-09-24 | $1.93 | -1.53% | $1.97 | $2.02 | $1.89 | 510.00K |
| 2026-09-23 | $1.96 | -5.77% | $2.08 | $2.09 | $1.96 | 564.80K |
| 2026-09-22 | $2.08 | -1.89% | $2.12 | $2.19 | $2.04 | 571.20K |
| 2026-09-21 | $2.12 | +1.44% | $2.11 | $2.19 | $2.07 | 345.10K |
| 2026-09-18 | $2.09 | +1.46% | $2.07 | $2.11 | $2.03 | 292.70K |
| 2026-09-17 | $2.06 | +0.98% | $2.05 | $2.10 | $1.98 | 657.90K |
| 2026-09-16 | $2.04 | +0.99% | $2.02 | $2.07 | $1.99 | 821.20K |
| 2026-09-15 | $2.02 | -4.72% | $2.12 | $2.16 | $1.99 | 579.50K |
| 2026-09-14 | $2.12 | +1.44% | $2.15 | $2.20 | $2.10 | 545.50K |
| 2026-09-11 | $2.09 | +1.95% | $2.07 | $2.11 | $2.04 | 334.10K |
| 2026-09-10 | $2.05 | -1.91% | $2.05 | $2.07 | $1.98 | 608.70K |
| 2026-09-09 | $2.09 | -3.69% | $2.15 | $2.15 | $2.05 | 759.80K |
| 2026-09-08 | $2.17 | -2.25% | $2.19 | $2.26 | $2.11 | 408.90K |
| 2026-09-04 | $2.22 | -0.45% | $2.21 | $2.38 | $2.16 | 393.90K |
| 2026-09-03 | $2.23 | -2.62% | $2.30 | $2.37 | $2.18 | 666.40K |
| 2026-09-02 | $2.29 | +6.02% | $2.16 | $2.34 | $2.13 | 572.00K |
| 2026-09-01 | $2.16 | +1.41% | $2.12 | $2.27 | $2.09 | 472.90K |
| 2026-08-31 | $2.13 | -4.48% | $2.21 | $2.23 | $2.09 | 447.30K |
| 2026-08-28 | $2.23 | -1.76% | $2.28 | $2.37 | $2.21 | 610.40K |
| 2026-08-27 | $2.27 | -6.20% | $2.40 | $2.43 | $2.24 | 1.41M |
| 2026-08-26 | $2.42 | -1.63% | $2.45 | $2.50 | $2.33 | 1.71M |
| 2026-08-25 | $2.46 | +20.00% | $2.06 | $2.46 | $2.01 | 3.89M |
| 2026-08-24 | $2.05 | -2.38% | $2.10 | $2.11 | $2.03 | 337.00K |
| 2026-08-21 | $2.10 | +3.96% | $2.03 | $2.12 | $2.03 | 419.90K |
| 2026-08-20 | $2.02 | -4.72% | $2.12 | $2.15 | $2.01 | 587.70K |
| 2026-08-19 | $2.12 | -2.75% | $2.18 | $2.22 | $2.09 | 958.30K |
| 2026-08-18 | $2.18 | +5.31% | $2.05 | $2.18 | $2.04 | 556.60K |
| 2026-08-17 | $2.07 | +1.47% | $2.04 | $2.10 | $2.03 | 564.80K |
| 2026-08-14 | $2.04 | +1.49% | $2.01 | $2.05 | $1.92 | 1.47M |
| 2026-08-13 | $2.01 | 0.00% | $2.02 | $2.06 | $1.97 | 1.90M |
| 2026-08-12 | $2.01 | +0.50% | $1.99 | $2.06 | $1.93 | 1.57M |
| 2026-08-11 | $2.00 | +2.04% | $1.99 | $2.02 | $1.92 | 491.40K |
| 2026-08-10 | $1.96 | +6.52% | $1.86 | $1.97 | $1.81 | 900.60K |
| 2026-08-07 | $1.84 | +6.98% | $1.81 | $1.90 | $1.78 | 1.17M |
| 2026-08-06 | $1.72 | -2.82% | $1.77 | $1.86 | $1.71 | 538.30K |
| 2026-08-05 | $1.77 | -0.56% | $1.76 | $1.81 | $1.75 | 709.90K |
| 2026-08-04 | $1.78 | +1.71% | $1.79 | $1.88 | $1.72 | 888.70K |
| 2026-08-03 | $1.75 | +2.94% | $1.68 | $1.76 | $1.67 | 557.80K |
| 2026-07-31 | $1.70 | -1.16% | $1.76 | $1.76 | $1.64 | 583.90K |
| 2026-07-30 | $1.72 | +4.24% | $1.68 | $1.74 | $1.65 | 1.11M |
| 2026-07-29 | $1.65 | -2.37% | $1.69 | $1.76 | $1.64 | 906.90K |
| 2026-07-28 | $1.69 | -0.59% | $1.73 | $1.75 | $1.63 | 1.20M |
| 2026-07-27 | $1.70 | -2.30% | $1.75 | $1.80 | $1.68 | 928.40K |
| 2026-07-24 | $1.74 | +0.58% | $1.76 | $1.79 | $1.70 | 823.30K |
| 2026-07-23 | $1.73 | -3.89% | $1.79 | $1.83 | $1.72 | 549.30K |
| 2026-07-22 | $1.80 | -0.55% | $1.85 | $1.86 | $1.76 | 917.90K |
| 2026-07-21 | $1.81 | -0.55% | $1.85 | $1.87 | $1.77 | 1.03M |
| 2026-07-20 | $1.82 | -1.89% | $1.92 | $2.07 | $1.81 | 882.90K |
| 2026-07-17 | $1.86 | -2.88% | $1.89 | $1.90 | $1.82 | 749.20K |
| 2026-07-16 | $1.91 | -5.45% | $2.04 | $2.06 | $1.88 | 715.60K |
| 2026-07-15 | $2.02 | +0.50% | $2.00 | $2.09 | $2.00 | 450.30K |
| 2026-07-14 | $2.01 | -2.43% | $2.03 | $2.06 | $1.94 | 1.55M |
| 2026-07-13 | $2.06 | +0.49% | $2.03 | $2.10 | $1.96 | 1.72M |
| 2026-07-10 | $2.05 | -0.49% | $2.10 | $2.11 | $1.99 | 986.50K |
| 2026-07-09 | $2.06 | -4.63% | $2.17 | $2.25 | $2.05 | 846.80K |
| 2026-07-08 | $2.16 | +1.89% | $2.10 | $2.22 | $2.00 | 1.37M |
| 2026-07-07 | $2.12 | +0.47% | $2.13 | $2.33 | $2.04 | 1.23M |
| 2026-07-06 | $2.11 | -5.80% | $2.25 | $2.30 | $2.09 | 987.20K |
| 2026-07-02 | $2.24 | -3.86% | $2.42 | $2.48 | $2.20 | 777.40K |
| 2026-07-01 | $2.33 | +4.02% | $2.24 | $2.49 | $2.17 | 1.77M |
| 2026-06-30 | $2.24 | -1.75% | $2.21 | $2.42 | $2.13 | 1.60M |
| 2026-06-29 | $2.28 | +18.75% | $1.96 | $2.64 | $1.92 | 6.82M |
| 2026-06-26 | $1.92 | +3.23% | $1.88 | $1.98 | $1.85 | 1.35M |
| 2026-06-25 | $1.86 | -3.63% | $1.95 | $1.96 | $1.86 | 603.50K |
| 2026-06-24 | $1.93 | 0.00% | $1.93 | $2.02 | $1.90 | 546.40K |
| 2026-06-23 | $1.93 | +1.58% | $1.84 | $1.98 | $1.84 | 714.20K |
| 2026-06-22 | $1.90 | +4.97% | $1.85 | $1.95 | $1.84 | 793.60K |
| 2026-06-18 | $1.81 | -0.55% | $1.85 | $1.89 | $1.75 | 1.49M |
| 2026-06-17 | $1.82 | +13.75% | $1.64 | $1.88 | $1.62 | 1.98M |
| 2026-06-16 | $1.60 | -1.23% | $1.61 | $1.64 | $1.54 | 1.04M |
| 2026-06-15 | $1.62 | +1.25% | $1.60 | $1.67 | $1.55 | 974.80K |
| 2026-06-12 | $1.60 | -4.76% | $1.66 | $1.74 | $1.60 | 773.70K |
| 2026-06-11 | $1.68 | +3.70% | $1.65 | $1.69 | $1.59 | 613.90K |
| 2026-06-10 | $1.62 | -2.41% | $1.55 | $1.71 | $1.55 | 955.40K |
| 2026-06-09 | $1.66 | -2.92% | $1.74 | $1.76 | $1.58 | 2.13M |
| 2026-06-08 | $1.71 | -7.07% | $1.86 | $1.91 | $1.71 | 1.17M |
| 2026-06-05 | $1.84 | -8.00% | $1.99 | $1.99 | $1.81 | 1.63M |
| 2026-06-04 | $2.00 | -2.91% | $2.01 | $2.08 | $1.98 | 1.27M |
| 2026-06-03 | $2.06 | -5.07% | $2.13 | $2.22 | $2.03 | 1.41M |
| 2026-06-02 | $2.17 | -4.82% | $2.27 | $2.28 | $2.14 | 1.45M |
| 2026-06-01 | $2.28 | -5.00% | $2.38 | $2.43 | $2.26 | 903.20K |
| 2026-05-29 | $2.40 | +0.84% | $2.40 | $2.44 | $2.27 | 669.70K |
| 2026-05-28 | $2.38 | -7.03% | $2.56 | $2.56 | $2.37 | 899.60K |
| 2026-05-27 | $2.56 | -6.57% | $2.81 | $2.81 | $2.56 | 679.90K |