InflaRx N.V. (IFRX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.58

north_east

$0.2 (14.49%)

Day's range

$1.39

$1.63

5 DAY PERFORMANCE

+54.90%

1 MONTH PERFORMANCE

+28.46%

3 MONTH PERFORMANCE

+0.00%

6 MONTH PERFORMANCE

+90.34%

YEAR-TO-DATE PERFORMANCE

-36.03%

1 YEAR PERFORMANCE

-39.69%

InflaRx N.V. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$1.05	$1.06 (0.95%)	$1.12	$1.05	483.87 K	$71.81 M
12/04/2025	$1.00	$1.10 (10%)	$1.11	$0.99	827.82 K	$74.52 M
12/03/2025	$1.00	$1.02 (2%)	$1.04	$0.92	2.27 M	$69.10 M
12/02/2025	$1.15	$0.99 (-13.56%)	$1.17	$0.99	1.35 M	$67.35 M
12/01/2025	$1.24	$1.16 (-6.45%)	$1.25	$1.13	868.80 K	$78.59 M
11/28/2025	$1.19	$1.26 (5.88%)	$1.28	$1.19	611.41 K	$85.36 M
11/26/2025	$1.17	$1.19 (1.71%)	$1.22	$1.15	524.62 K	$80.62 M
11/25/2025	$1.21	$1.18 (-2.48%)	$1.23	$1.17	527.80 K	$79.94 M
11/24/2025	$1.17	$1.20 (2.56%)	$1.22	$1.14	450.02 K	$81.30 M
11/21/2025	$1.19	$1.18 (-0.84%)	$1.20	$1.10	928.64 K	$79.94 M
11/20/2025	$1.26	$1.15 (-8.73%)	$1.31	$1.13	1.32 M	$77.91 M
11/19/2025	$1.28	$1.26 (-1.56%)	$1.30	$1.19	1.06 M	$85.36 M
11/18/2025	$1.28	$1.27 (-0.78%)	$1.31	$1.24	982.72 K	$86.04 M
11/17/2025	$1.36	$1.24 (-8.82%)	$1.38	$1.24	1.67 M	$84.01 M
11/14/2025	$1.32	$1.35 (2.27%)	$1.41	$1.28	1.49 M	$91.46 M
11/13/2025	$1.42	$1.27 (-10.56%)	$1.52	$1.25	5.17 M	$86.04 M
11/12/2025	$1.71	$1.46 (-14.62%)	$1.85	$1.43	7.01 M	$98.91 M
11/11/2025	$1.66	$1.65 (-0.6%)	$1.94	$1.54	17.56 M	$111.78 M
11/10/2025	$1.77	$1.58 (-10.73%)	$1.84	$1.40	83.57 M	$107.04 M
11/07/2025	$1.19	$1.23 (3.36%)	$1.25	$1.16	25.89 M	$83.33 M
11/06/2025	$1.25	$1.20 (-4%)	$1.25	$1.18	481.00 K	$81.30 M
11/05/2025	$1.28	$1.24 (-3.13%)	$1.35	$1.23	496.70 K	$84.01 M
11/04/2025	$1.35	$1.27 (-5.93%)	$1.36	$1.26	431.17 K	$86.04 M
11/03/2025	$1.44	$1.38 (-4.17%)	$1.48	$1.32	554.20 K	$93.49 M
10/31/2025	$1.32	$1.46 (10.61%)	$1.46	$1.32	320.20 K	$98.91 M
10/30/2025	$1.43	$1.32 (-7.69%)	$1.47	$1.30	769.14 K	$89.43 M
10/29/2025	$1.55	$1.38 (-10.97%)	$1.55	$1.35	768.14 K	$93.49 M
10/28/2025	$1.65	$1.51 (-8.48%)	$1.65	$1.48	928.95 K	$102.30 M
10/27/2025	$1.42	$1.66 (16.9%)	$1.71	$1.36	1.96 M	$112.46 M
10/24/2025	$1.24	$1.40 (12.9%)	$1.42	$1.22	1.08 M	$94.85 M
10/23/2025	$1.27	$1.22 (-3.94%)	$1.34	$1.20	381.10 K	$82.65 M
10/22/2025	$1.38	$1.27 (-7.97%)	$1.38	$1.24	743.44 K	$86.04 M
10/21/2025	$1.34	$1.36 (1.49%)	$1.38	$1.26	717.92 K	$92.14 M
10/20/2025	$1.20	$1.34 (11.67%)	$1.35	$1.20	649.20 K	$90.78 M
10/17/2025	$1.20	$1.18 (-1.67%)	$1.26	$1.14	886.25 K	$79.94 M
10/16/2025	$1.25	$1.24 (-0.8%)	$1.30	$1.18	463.94 K	$84.01 M
10/15/2025	$1.30	$1.25 (-3.85%)	$1.30	$1.19	582.31 K	$84.68 M
10/14/2025	$1.20	$1.28 (6.67%)	$1.30	$1.13	864.30 K	$86.72 M
10/13/2025	$1.40	$1.25 (-10.71%)	$1.41	$1.23	976.91 K	$84.68 M
10/10/2025	$1.45	$1.38 (-4.83%)	$1.51	$1.35	557.80 K	$93.49 M
10/09/2025	$1.43	$1.46 (2.1%)	$1.53	$1.42	285.21 K	$98.91 M
10/08/2025	$1.39	$1.47 (5.76%)	$1.54	$1.34	573.43 K	$99.59 M
10/07/2025	$1.51	$1.38 (-8.61%)	$1.58	$1.37	877.14 K	$93.49 M
10/06/2025	$1.59	$1.51 (-5.03%)	$1.63	$1.50	424.42 K	$102.30 M
10/03/2025	$1.39	$1.58 (13.67%)	$1.63	$1.39	604.30 K	$107.04 M
10/02/2025	$1.35	$1.38 (2.22%)	$1.44	$1.29	419.12 K	$93.49 M
10/01/2025	$1.35	$1.36 (0.74%)	$1.39	$1.33	153.20 K	$92.14 M
09/30/2025	$1.35	$1.34 (-0.74%)	$1.37	$1.29	171.28 K	$90.78 M
09/29/2025	$1.43	$1.37 (-4.2%)	$1.44	$1.33	551.60 K	$92.81 M
09/26/2025	$1.28	$1.30 (1.56%)	$1.34	$1.26	195.71 K	$88.07 M
09/25/2025	$1.36	$1.29 (-5.15%)	$1.41	$1.28	195.40 K	$87.39 M
09/24/2025	$1.29	$1.36 (5.43%)	$1.40	$1.26	338.81 K	$92.14 M
09/23/2025	$1.34	$1.30 (-2.99%)	$1.39	$1.28	218.60 K	$88.07 M
09/22/2025	$1.34	$1.35 (0.75%)	$1.38	$1.29	389.59 K	$91.46 M
09/19/2025	$1.37	$1.34 (-2.19%)	$1.46	$1.28	284.80 K	$90.78 M
09/18/2025	$1.20	$1.37 (14.17%)	$1.47	$1.20	833.78 K	$92.81 M
09/17/2025	$1.15	$1.18 (2.61%)	$1.22	$1.10	657.10 K	$79.94 M
09/16/2025	$1.21	$1.14 (-5.79%)	$1.29	$1.09	700.01 K	$77.23 M
09/15/2025	$1.30	$1.23 (-5.38%)	$1.33	$1.15	805.60 K	$83.33 M
09/12/2025	$1.50	$1.26 (-16%)	$1.51	$1.21	1.05 M	$85.36 M
09/11/2025	$1.57	$1.47 (-6.37%)	$1.60	$1.45	855.80 K	$99.59 M
09/10/2025	$1.51	$1.58 (4.64%)	$1.77	$1.46	883.43 K	$107.04 M
09/09/2025	$1.62	$1.53 (-5.56%)	$1.69	$1.52	745.51 K	$103.65 M
09/08/2025	$1.57	$1.58 (0.64%)	$1.61	$1.53	681.28 K	$107.04 M