InflaRx N.V. (IFRX) Charts

$0.80

$0.05 (-5.6%)
Last update: 04:00 PM EST
Day's range
$0.8
Day's range
$0.85

5 DAY PERFORMANCE

-56.62%

1 MONTH PERFORMANCE

-56.62%

3 MONTH PERFORMANCE

-35.80%

6 MONTH PERFORMANCE

-67.38%

YEAR-TO-DATE PERFORMANCE

-67.51%

1 YEAR PERFORMANCE

-43.88%

InflaRx N.V. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $0.83 $0.80 (-2.85%) $0.85 $0.80 523.03 K $50.81 M
05/29/2025 $0.77 $0.85 (10.37%) $0.88 $0.75 2.71 M $53.82 M
05/28/2025 $0.78 $0.73 (-6.35%) $0.81 $0.71 8.16 M $46.25 M
05/27/2025 $1.90 $1.82 (-4.21%) $1.90 $1.78 113.41 K $115.23 M
05/23/2025 $1.78 $1.85 (3.93%) $1.90 $1.75 212.80 K $117.13 M
05/22/2025 $1.67 $1.82 (8.98%) $1.82 $1.63 113.84 K $115.23 M
05/21/2025 $1.74 $1.69 (-2.87%) $1.80 $1.64 146.50 K $107.00 M
05/20/2025 $1.79 $1.77 (-1.12%) $1.83 $1.73 111.56 K $112.06 M
05/19/2025 $1.60 $1.77 (10.62%) $1.79 $1.60 109.08 K $112.06 M
05/16/2025 $1.78 $1.66 (-6.74%) $1.79 $1.61 238.20 K $105.10 M
05/15/2025 $1.87 $1.78 (-4.81%) $1.88 $1.76 223.70 K $112.70 M
05/14/2025 $1.80 $1.84 (2.22%) $1.92 $1.78 308.90 K $116.50 M
05/13/2025 $1.66 $1.79 (7.83%) $1.80 $1.59 287.00 K $113.33 M
05/12/2025 $1.61 $1.67 (3.73%) $1.67 $1.53 66.30 K $105.73 M
05/09/2025 $1.60 $1.61 (0.63%) $1.71 $1.54 198.90 K $94.80 M
05/08/2025 $1.52 $1.58 (3.95%) $1.62 $1.42 173.10 K $93.04 M
05/07/2025 $1.61 $1.49 (-7.45%) $1.68 $1.46 120.93 K $87.74 M
05/06/2025 $1.66 $1.61 (-3.01%) $1.67 $1.42 484.75 K $94.80 M
05/05/2025 $1.75 $1.65 (-5.71%) $1.85 $1.62 259.36 K $97.16 M
05/02/2025 $1.84 $1.73 (-5.98%) $1.87 $1.73 325.20 K $101.87 M
05/01/2025 $1.73 $1.85 (6.94%) $1.89 $1.70 408.92 K $108.93 M
04/30/2025 $1.45 $1.70 (17.24%) $1.71 $1.41 520.03 K $100.10 M
04/29/2025 $1.36 $1.45 (6.62%) $1.54 $1.29 581.82 K $85.38 M
04/28/2025 $1.28 $1.22 (-4.69%) $1.29 $1.18 111.22 K $71.84 M
04/25/2025 $1.30 $1.30 (0%) $1.35 $1.30 86.70 K $76.55 M
04/24/2025 $1.23 $1.32 (7.32%) $1.35 $1.20 367.52 K $77.73 M
04/23/2025 $1.19 $1.20 (0.84%) $1.28 $1.18 85.00 K $70.66 M
04/22/2025 $1.15 $1.16 (0.87%) $1.21 $1.10 320.57 K $68.30 M
04/21/2025 $1.04 $1.14 (9.62%) $1.15 $1.02 82.94 K $67.13 M
04/17/2025 $1.04 $1.06 (1.92%) $1.07 $1.01 48.13 K $62.42 M
04/16/2025 $1.11 $1.05 (-5.41%) $1.12 $1.01 90.31 K $61.83 M
04/15/2025 $0.98 $1.10 (12.26%) $1.11 $0.98 319.14 K $64.77 M
04/14/2025 $0.94 $0.98 (4.24%) $1.04 $0.91 435.05 K $57.70 M
04/11/2025 $0.89 $0.92 (3.82%) $0.96 $0.87 174.50 K $54.41 M
04/10/2025 $0.95 $0.90 (-5.26%) $1.06 $0.86 420.50 K $53.00 M
04/09/2025 $0.92 $0.93 (1.13%) $1.01 $0.82 840.44 K $54.70 M
04/08/2025 $1.04 $0.94 (-10.01%) $1.09 $0.92 234.60 K $55.11 M
04/07/2025 $0.95 $1.01 (6.32%) $1.10 $0.90 450.71 K $59.47 M
04/04/2025 $1.10 $1.01 (-8.18%) $1.10 $0.97 319.80 K $59.47 M
04/03/2025 $1.09 $1.05 (-3.67%) $1.09 $1.04 172.40 K $61.83 M
04/02/2025 $1.05 $1.15 (9.52%) $1.18 $1.05 281.31 K $67.72 M
04/01/2025 $1.01 $1.05 (3.96%) $1.09 $1.01 565.80 K $61.83 M
03/31/2025 $1.15 $1.02 (-11.3%) $1.30 $1.02 835.83 K $60.06 M
03/28/2025 $1.23 $1.15 (-6.5%) $1.28 $1.14 346.10 K $67.72 M
03/27/2025 $1.24 $1.25 (0.81%) $1.31 $1.20 263.71 K $73.60 M
03/26/2025 $1.35 $1.24 (-8.15%) $1.40 $1.24 410.60 K $73.02 M
03/25/2025 $1.41 $1.33 (-5.67%) $1.41 $1.32 109.12 K $78.32 M
03/24/2025 $1.28 $1.41 (10.16%) $1.42 $1.26 496.75 K $83.03 M
03/21/2025 $1.26 $1.28 (1.59%) $1.29 $1.24 208.60 K $75.37 M
03/20/2025 $1.21 $1.26 (4.13%) $1.31 $1.16 293.60 K $74.19 M
03/19/2025 $1.22 $1.28 (4.92%) $1.31 $1.19 557.45 K $75.37 M
03/18/2025 $1.22 $1.21 (-0.82%) $1.25 $1.16 229.23 K $71.25 M
03/17/2025 $1.19 $1.22 (2.52%) $1.27 $1.14 428.00 K $71.84 M
03/14/2025 $1.14 $1.19 (4.39%) $1.21 $1.13 185.62 K $70.07 M
03/13/2025 $1.25 $1.15 (-8%) $1.25 $1.14 123.80 K $67.72 M
03/12/2025 $1.18 $1.23 (4.24%) $1.25 $1.17 222.84 K $72.43 M
03/11/2025 $1.21 $1.18 (-2.48%) $1.21 $1.15 153.73 K $69.48 M
03/10/2025 $1.20 $1.19 (-0.83%) $1.23 $1.15 392.30 K $70.07 M
03/07/2025 $1.25 $1.21 (-3.2%) $1.27 $1.20 347.30 K $71.25 M
03/06/2025 $1.25 $1.21 (-3.2%) $1.34 $1.20 583.65 K $71.25 M
03/05/2025 $1.30 $1.25 (-3.85%) $1.30 $1.17 545.05 K $73.60 M
03/04/2025 $1.25 $1.23 (-1.6%) $1.31 $1.17 447.70 K $72.43 M
03/03/2025 $1.37 $1.25 (-8.76%) $1.44 $1.24 450.50 K $73.60 M