InflaRx N.V. IFRX
1.17 USD -0.07 (-5.65%)
Regular-session close
1.14 -0.03 -2.56%
After hours · Nov 13, 4:20 PM ET
1.15 Day range 1.24
0.825 52-week range 2.74
- YTD
- +15.84%
- 1 year
- -7.87%
IFRX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.24 | 1.24 | 1.15 | 1.17 | -0.07 | -5.65% | 220,310 |
| Nov 12, 2026 | 1.21 | 1.25 | 1.15 | 1.24 | +0.06 | +5.08% | 883,000 |
| Nov 11, 2026 | 1.30 | 1.30 | 1.17 | 1.18 | -0.03 | -2.48% | 577,500 |
| Nov 10, 2026 | 1.30 | 1.40 | 1.21 | 1.21 | -0.10 | -7.63% | 283,300 |
| Nov 9, 2026 | 1.30 | 1.34 | 1.21 | 1.31 | +0.01 | +0.77% | 450,600 |
| Nov 6, 2026 | 1.22 | 1.32 | 1.17 | 1.30 | -0.06 | -4.41% | 1,083,100 |
| Nov 5, 2026 | 1.46 | 1.51 | 1.35 | 1.36 | -0.12 | -8.11% | 1,615,800 |
| Nov 4, 2026 | 1.64 | 1.72 | 1.33 | 1.48 | -0.14 | -8.64% | 1,898,100 |
| Nov 3, 2026 | 1.67 | 1.72 | 1.49 | 1.62 | -0.14 | -7.95% | 5,678,300 |
| Nov 2, 2026 | 1.68 | 1.79 | 1.63 | 1.76 | +0.10 | +6.02% | 799,500 |
| Oct 30, 2026 | 1.71 | 1.72 | 1.62 | 1.66 | -0.06 | -3.49% | 691,500 |
| Oct 29, 2026 | 1.74 | 1.79 | 1.71 | 1.72 | -0.01 | -0.58% | 306,500 |
| Oct 28, 2026 | 1.67 | 1.74 | 1.65 | 1.73 | +0.07 | +4.22% | 493,900 |
| Oct 27, 2026 | 1.59 | 1.66 | 1.57 | 1.66 | +0.08 | +5.06% | 513,100 |
| Oct 26, 2026 | 1.56 | 1.62 | 1.54 | 1.58 | +0.02 | +1.28% | 395,600 |
| Oct 23, 2026 | 1.51 | 1.59 | 1.48 | 1.56 | +0.03 | +1.96% | 889,600 |
| Oct 22, 2026 | 1.55 | 1.60 | 1.51 | 1.53 | -0.02 | -1.29% | 404,200 |
| Oct 21, 2026 | 1.55 | 1.61 | 1.54 | 1.55 | +0.01 | +0.65% | 701,400 |
| Oct 20, 2026 | 1.45 | 1.61 | 1.44 | 1.54 | +0.09 | +6.21% | 724,100 |
| Oct 19, 2026 | 1.33 | 1.48 | 1.28 | 1.45 | +0.13 | +9.85% | 2,803,000 |
| Oct 16, 2026 | 1.47 | 1.48 | 1.29 | 1.32 | -0.12 | -8.33% | 1,535,100 |
| Oct 15, 2026 | 1.47 | 1.53 | 1.43 | 1.44 | -0.04 | -2.70% | 551,500 |
| Oct 14, 2026 | 1.53 | 1.54 | 1.46 | 1.48 | -0.07 | -4.52% | 585,600 |
| Oct 13, 2026 | 1.59 | 1.61 | 1.54 | 1.55 | -0.04 | -2.52% | 367,100 |
| Oct 12, 2026 | 1.60 | 1.64 | 1.54 | 1.59 | -0.01 | -0.63% | 467,800 |
| Oct 9, 2026 | 1.55 | 1.70 | 1.55 | 1.60 | +0.07 | +4.58% | 740,700 |
| Oct 8, 2026 | 1.55 | 1.60 | 1.47 | 1.53 | -0.03 | -1.92% | 1,141,900 |
| Oct 7, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | -0.02 | -1.27% | 459,300 |
| Oct 6, 2026 | 1.69 | 1.78 | 1.57 | 1.58 | -0.10 | -5.95% | 720,600 |
| Oct 5, 2026 | 1.70 | 1.72 | 1.65 | 1.68 | -0.04 | -2.33% | 701,000 |
| Oct 2, 2026 | 1.74 | 1.80 | 1.72 | 1.72 | +0.01 | +0.58% | 422,100 |
| Oct 1, 2026 | 1.83 | 1.86 | 1.71 | 1.71 | -0.09 | -5.00% | 369,800 |
| Sep 30, 2026 | 1.87 | 1.89 | 1.80 | 1.80 | -0.05 | -2.70% | 302,400 |
| Sep 29, 2026 | 1.83 | 1.89 | 1.80 | 1.85 | +0.03 | +1.65% | 268,300 |
| Sep 28, 2026 | 1.88 | 1.95 | 1.80 | 1.82 | -0.07 | -3.70% | 426,400 |
| Sep 25, 2026 | 1.94 | 2.04 | 1.87 | 1.89 | -0.04 | -2.07% | 399,900 |
| Sep 24, 2026 | 1.97 | 2.02 | 1.89 | 1.93 | -0.03 | -1.53% | 510,000 |
| Sep 23, 2026 | 2.08 | 2.09 | 1.96 | 1.96 | -0.12 | -5.77% | 564,800 |
| Sep 22, 2026 | 2.12 | 2.19 | 2.04 | 2.08 | -0.04 | -1.89% | 571,200 |
| Sep 21, 2026 | 2.11 | 2.19 | 2.07 | 2.12 | +0.03 | +1.44% | 345,100 |
| Sep 18, 2026 | 2.07 | 2.11 | 2.03 | 2.09 | +0.03 | +1.46% | 292,700 |
| Sep 17, 2026 | 2.05 | 2.10 | 1.98 | 2.06 | +0.02 | +0.98% | 657,900 |
| Sep 16, 2026 | 2.02 | 2.07 | 1.99 | 2.04 | +0.02 | +0.99% | 821,200 |
| Sep 15, 2026 | 2.12 | 2.16 | 1.99 | 2.02 | -0.10 | -4.72% | 579,500 |
| Sep 14, 2026 | 2.15 | 2.20 | 2.10 | 2.12 | +0.03 | +1.44% | 545,500 |
| Sep 11, 2026 | 2.07 | 2.11 | 2.04 | 2.09 | +0.04 | +1.95% | 334,100 |
| Sep 10, 2026 | 2.05 | 2.07 | 1.98 | 2.05 | -0.04 | -1.91% | 608,700 |
| Sep 9, 2026 | 2.15 | 2.15 | 2.05 | 2.09 | -0.08 | -3.69% | 759,800 |
| Sep 8, 2026 | 2.19 | 2.26 | 2.11 | 2.17 | -0.05 | -2.25% | 408,900 |
| Sep 4, 2026 | 2.21 | 2.38 | 2.16 | 2.22 | -0.01 | -0.45% | 393,900 |
| Sep 3, 2026 | 2.30 | 2.37 | 2.18 | 2.23 | -0.06 | -2.62% | 666,400 |
| Sep 2, 2026 | 2.16 | 2.34 | 2.13 | 2.29 | +0.13 | +6.02% | 572,000 |
| Sep 1, 2026 | 2.12 | 2.27 | 2.09 | 2.16 | +0.03 | +1.41% | 472,900 |
| Aug 31, 2026 | 2.21 | 2.23 | 2.09 | 2.13 | -0.10 | -4.48% | 447,300 |
| Aug 28, 2026 | 2.28 | 2.37 | 2.21 | 2.23 | -0.04 | -1.76% | 610,400 |
| Aug 27, 2026 | 2.40 | 2.43 | 2.24 | 2.27 | -0.15 | -6.20% | 1,405,900 |
| Aug 26, 2026 | 2.45 | 2.50 | 2.33 | 2.42 | -0.04 | -1.63% | 1,714,100 |
| Aug 25, 2026 | 2.06 | 2.46 | 2.01 | 2.46 | +0.41 | +20.00% | 3,892,900 |
| Aug 24, 2026 | 2.10 | 2.11 | 2.03 | 2.05 | -0.05 | -2.38% | 337,000 |
| Aug 21, 2026 | 2.03 | 2.12 | 2.03 | 2.10 | +0.08 | +3.96% | 419,900 |
| Aug 20, 2026 | 2.12 | 2.15 | 2.01 | 2.02 | -0.10 | -4.72% | 587,700 |
| Aug 19, 2026 | 2.18 | 2.22 | 2.09 | 2.12 | -0.06 | -2.75% | 958,300 |
| Aug 18, 2026 | 2.05 | 2.18 | 2.04 | 2.18 | +0.11 | +5.31% | 556,600 |
| Aug 17, 2026 | 2.04 | 2.10 | 2.03 | 2.07 | +0.03 | +1.47% | 564,800 |
| Aug 14, 2026 | 2.01 | 2.05 | 1.92 | 2.04 | +0.03 | +1.49% | 1,468,300 |
65 days, newest first. Daily bars as drawn on the IFRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.