5 DAY PERFORMANCE
+89.26%
1 MONTH PERFORMANCE
-15.19%
3 MONTH PERFORMANCE
-2.97%
6 MONTH PERFORMANCE
+60.14%
YEAR-TO-DATE PERFORMANCE
-7.29%
1 YEAR PERFORMANCE
+44.94%
InflaRx N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.18 | $1.23 (4.24%) | $1.25 | $1.17 | 222,542 | $72.43 M |
| 03/11/2025 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.15 | 153,726 | $69.48 M |
| 03/10/2025 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.15 | 392,300 | $70.07 M |
| 03/07/2025 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.20 | 347,300 | $71.25 M |
| 03/06/2025 | $1.25 | $1.21 (-3.2%) | $1.34 | $1.20 | 583,652 | $71.25 M |
| 03/05/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.17 | 545,045 | $73.60 M |
| 03/04/2025 | $1.25 | $1.23 (-1.6%) | $1.31 | $1.17 | 447,700 | $72.43 M |
| 03/03/2025 | $1.37 | $1.25 (-8.76%) | $1.44 | $1.24 | 450,500 | $73.60 M |
| 02/28/2025 | $1.34 | $1.39 (3.73%) | $1.41 | $1.31 | 333,938 | $81.85 M |
| 02/27/2025 | $1.40 | $1.35 (-3.57%) | $1.50 | $1.32 | 478,804 | $79.49 M |
| 02/26/2025 | $1.57 | $1.41 (-10.19%) | $1.57 | $1.41 | 381,607 | $83.03 M |
| 02/25/2025 | $1.59 | $1.57 (-1.26%) | $1.64 | $1.48 | 557,500 | $92.45 M |
| 02/24/2025 | $1.80 | $1.60 (-11.11%) | $1.86 | $1.56 | 953,227 | $94.21 M |
| 02/21/2025 | $1.84 | $1.83 (-0.54%) | $1.89 | $1.79 | 219,824 | $107.76 M |
| 02/20/2025 | $1.93 | $1.85 (-4.15%) | $1.98 | $1.80 | 267,417 | $108.93 M |
| 02/19/2025 | $1.90 | $1.91 (0.53%) | $1.92 | $1.82 | 438,819 | $112.47 M |
| 02/18/2025 | $1.97 | $1.89 (-4.06%) | $2.02 | $1.76 | 722,110 | $111.29 M |
| 02/14/2025 | $2.05 | $2.00 (-2.44%) | $2.09 | $1.88 | 4.57 M | $117.77 M |
| 02/13/2025 | $2.61 | $2.70 (3.45%) | $2.77 | $2.50 | 390,700 | $158.99 M |
| 02/12/2025 | $2.50 | $2.57 (2.8%) | $2.63 | $2.43 | 230,700 | $151.33 M |
| 02/11/2025 | $2.57 | $2.52 (-1.95%) | $2.64 | $2.43 | 255,500 | $148.39 M |
| 02/10/2025 | $2.47 | $2.60 (5.26%) | $2.63 | $2.39 | 307,943 | $153.10 M |
| 02/07/2025 | $2.54 | $2.47 (-2.76%) | $2.63 | $2.46 | 224,700 | $145.44 M |
| 02/06/2025 | $2.53 | $2.54 (0.4%) | $2.55 | $2.40 | 193,449 | $149.56 M |
| 02/05/2025 | $2.48 | $2.50 (0.81%) | $2.53 | $2.41 | 380,200 | $147.21 M |
| 02/04/2025 | $2.45 | $2.47 (0.82%) | $2.56 | $2.21 | 296,100 | $145.44 M |
| 02/03/2025 | $2.34 | $2.41 (2.99%) | $2.47 | $2.30 | 223,100 | $141.91 M |
| 01/31/2025 | $2.38 | $2.41 (1.26%) | $2.47 | $2.34 | 260,800 | $141.91 M |
| 01/30/2025 | $2.20 | $2.37 (7.73%) | $2.40 | $2.20 | 221,043 | $139.55 M |
| 01/29/2025 | $2.25 | $2.24 (-0.44%) | $2.30 | $2.16 | 165,600 | $131.90 M |
| 01/28/2025 | $2.29 | $2.25 (-1.75%) | $2.40 | $2.25 | 134,900 | $132.49 M |
| 01/27/2025 | $2.35 | $2.28 (-2.98%) | $2.47 | $2.20 | 223,711 | $134.25 M |
| 01/24/2025 | $2.42 | $2.34 (-3.31%) | $2.47 | $2.27 | 243,036 | $137.79 M |
| 01/23/2025 | $2.47 | $2.37 (-4.05%) | $2.53 | $2.34 | 176,900 | $139.55 M |
| 01/22/2025 | $2.45 | $2.50 (2.04%) | $2.52 | $2.28 | 228,218 | $147.21 M |
| 01/21/2025 | $2.57 | $2.47 (-3.89%) | $2.60 | $2.43 | 215,810 | $145.44 M |
| 01/17/2025 | $2.51 | $2.54 (1.2%) | $2.64 | $2.44 | 178,129 | $149.56 M |
| 01/16/2025 | $2.53 | $2.55 (0.79%) | $2.65 | $2.44 | 163,000 | $150.15 M |
| 01/15/2025 | $2.40 | $2.52 (5%) | $2.63 | $2.37 | 249,500 | $148.39 M |
| 01/14/2025 | $2.37 | $2.34 (-1.27%) | $2.46 | $2.30 | 57,936 | $137.79 M |
| 01/13/2025 | $2.20 | $2.34 (6.36%) | $2.41 | $2.16 | 169,834 | $137.79 M |
| 01/10/2025 | $2.33 | $2.23 (-4.29%) | $2.41 | $2.21 | 95,305 | $131.31 M |
| 01/08/2025 | $2.50 | $2.33 (-6.8%) | $2.50 | $2.30 | 168,300 | $137.20 M |
| 01/07/2025 | $2.28 | $2.55 (11.84%) | $2.60 | $2.25 | 261,600 | $150.15 M |
| 01/06/2025 | $2.43 | $2.29 (-5.76%) | $2.52 | $2.23 | 333,600 | $134.84 M |
| 01/03/2025 | $2.52 | $2.41 (-4.37%) | $2.52 | $2.28 | 227,908 | $141.91 M |
| 01/02/2025 | $2.52 | $2.50 (-0.79%) | $2.52 | $2.36 | 131,208 | $147.21 M |
| 12/31/2024 | $2.67 | $2.47 (-7.49%) | $2.67 | $2.42 | 79,100 | $145.44 M |
| 12/30/2024 | $2.57 | $2.64 (2.72%) | $2.75 | $2.42 | 215,750 | $155.45 M |
| 12/27/2024 | $2.61 | $2.59 (-0.77%) | $2.76 | $2.51 | 227,539 | $152.51 M |
| 12/26/2024 | $2.52 | $2.61 (3.57%) | $2.65 | $2.45 | 140,946 | $153.69 M |
| 12/24/2024 | $2.49 | $2.51 (0.8%) | $2.59 | $2.46 | 51,344 | $147.80 M |
| 12/23/2024 | $2.30 | $2.50 (8.7%) | $2.53 | $2.30 | 199,691 | $147.21 M |
| 12/20/2024 | $2.08 | $2.24 (7.69%) | $2.29 | $2.08 | 88,739 | $131.90 M |
| 12/19/2024 | $2.18 | $2.13 (-2.29%) | $2.18 | $1.93 | 246,848 | $125.42 M |
| 12/18/2024 | $2.23 | $2.16 (-3.14%) | $2.25 | $2.11 | 203,505 | $127.19 M |
| 12/17/2024 | $2.31 | $2.22 (-3.9%) | $2.36 | $2.13 | 416,845 | $130.72 M |
| 12/16/2024 | $2.37 | $2.31 (-2.53%) | $2.37 | $2.20 | 379,700 | $136.02 M |
| 12/13/2024 | $2.28 | $2.36 (3.51%) | $2.47 | $2.25 | 498,034 | $138.96 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
