5 DAY PERFORMANCE
-6.47%
1 MONTH PERFORMANCE
-55.96%
3 MONTH PERFORMANCE
-34.12%
6 MONTH PERFORMANCE
-66.78%
YEAR-TO-DATE PERFORMANCE
-68.26%
1 YEAR PERFORMANCE
-49.74%
InflaRx N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $0.80 | $0.78 (-1.63%) | $0.80 | $0.76 | 821.66 K | $49.64 M |
| 06/12/2025 | $0.81 | $0.80 (-1.23%) | $0.83 | $0.79 | 398.51 K | $50.65 M |
| 06/11/2025 | $0.86 | $0.83 (-3.15%) | $0.86 | $0.81 | 323.79 K | $52.73 M |
| 06/10/2025 | $0.84 | $0.84 (-0.21%) | $0.86 | $0.82 | 318.82 K | $53.07 M |
| 06/09/2025 | $0.85 | $0.85 (0.19%) | $0.87 | $0.83 | 462.57 K | $53.82 M |
| 06/06/2025 | $0.83 | $0.83 (0.01%) | $0.87 | $0.82 | 350.60 K | $52.56 M |
| 06/05/2025 | $0.84 | $0.85 (1.07%) | $0.86 | $0.81 | 331.75 K | $53.75 M |
| 06/04/2025 | $0.85 | $0.85 (0%) | $0.88 | $0.82 | 507.73 K | $53.82 M |
| 06/03/2025 | $0.79 | $0.88 (11.39%) | $0.88 | $0.79 | 748.00 K | $55.72 M |
| 06/02/2025 | $0.80 | $0.81 (1.34%) | $0.82 | $0.78 | 588.30 K | $51.28 M |
| 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 | $101.93 M |
| 05/08/2025 | $1.52 | $1.58 (3.95%) | $1.62 | $1.42 | 173.10 K | $100.03 M |
| 05/07/2025 | $1.61 | $1.49 (-7.45%) | $1.68 | $1.46 | 120.93 K | $94.34 M |
| 05/06/2025 | $1.66 | $1.61 (-3.01%) | $1.67 | $1.42 | 484.75 K | $101.93 M |
| 05/05/2025 | $1.75 | $1.65 (-5.71%) | $1.85 | $1.62 | 259.36 K | $104.47 M |
| 05/02/2025 | $1.84 | $1.73 (-5.98%) | $1.87 | $1.73 | 325.20 K | $109.53 M |
| 05/01/2025 | $1.73 | $1.85 (6.94%) | $1.89 | $1.70 | 408.92 K | $117.13 M |
| 04/30/2025 | $1.45 | $1.70 (17.24%) | $1.71 | $1.41 | 520.03 K | $107.63 M |
| 04/29/2025 | $1.36 | $1.45 (6.62%) | $1.54 | $1.29 | 581.82 K | $91.80 M |
| 04/28/2025 | $1.28 | $1.22 (-4.69%) | $1.29 | $1.18 | 111.22 K | $77.24 M |
| 04/25/2025 | $1.30 | $1.30 (0%) | $1.35 | $1.30 | 86.70 K | $82.31 M |
| 04/24/2025 | $1.23 | $1.32 (7.32%) | $1.35 | $1.20 | 367.52 K | $83.57 M |
| 04/23/2025 | $1.19 | $1.20 (0.84%) | $1.28 | $1.18 | 85.00 K | $75.98 M |
| 04/22/2025 | $1.15 | $1.16 (0.87%) | $1.21 | $1.10 | 320.57 K | $73.44 M |
| 04/21/2025 | $1.04 | $1.14 (9.62%) | $1.15 | $1.02 | 82.94 K | $72.18 M |
| 04/17/2025 | $1.04 | $1.06 (1.92%) | $1.07 | $1.01 | 48.13 K | $67.11 M |
| 04/16/2025 | $1.11 | $1.05 (-5.41%) | $1.12 | $1.01 | 90.31 K | $66.48 M |
| 04/15/2025 | $0.98 | $1.10 (12.26%) | $1.11 | $0.98 | 319.14 K | $69.64 M |
| 04/14/2025 | $0.94 | $0.98 (4.24%) | $1.04 | $0.91 | 435.05 K | $62.04 M |
| 04/11/2025 | $0.89 | $0.92 (3.82%) | $0.96 | $0.87 | 174.50 K | $58.50 M |
| 04/10/2025 | $0.95 | $0.90 (-5.26%) | $1.06 | $0.86 | 420.50 K | $56.98 M |
| 04/09/2025 | $0.92 | $0.93 (1.13%) | $1.01 | $0.82 | 840.44 K | $58.81 M |
| 04/08/2025 | $1.04 | $0.94 (-10.01%) | $1.09 | $0.92 | 234.60 K | $59.25 M |
| 04/07/2025 | $0.95 | $1.01 (6.32%) | $1.10 | $0.90 | 450.71 K | $63.95 M |
| 04/04/2025 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.97 | 319.80 K | $63.95 M |
| 04/03/2025 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.04 | 172.40 K | $66.48 M |
| 04/02/2025 | $1.05 | $1.15 (9.52%) | $1.18 | $1.05 | 281.31 K | $72.81 M |
| 04/01/2025 | $1.01 | $1.05 (3.96%) | $1.09 | $1.01 | 565.80 K | $66.48 M |
| 03/31/2025 | $1.15 | $1.02 (-11.3%) | $1.30 | $1.02 | 835.83 K | $64.58 M |
| 03/28/2025 | $1.23 | $1.15 (-6.5%) | $1.28 | $1.14 | 346.10 K | $72.81 M |
| 03/27/2025 | $1.24 | $1.25 (0.81%) | $1.31 | $1.20 | 263.71 K | $79.14 M |
| 03/26/2025 | $1.35 | $1.24 (-8.15%) | $1.40 | $1.24 | 410.60 K | $78.51 M |
| 03/25/2025 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.32 | 109.12 K | $84.21 M |
| 03/24/2025 | $1.28 | $1.41 (10.16%) | $1.42 | $1.26 | 496.75 K | $89.27 M |
| 03/21/2025 | $1.26 | $1.28 (1.59%) | $1.29 | $1.24 | 208.60 K | $81.04 M |
| 03/20/2025 | $1.21 | $1.26 (4.13%) | $1.31 | $1.16 | 293.60 K | $79.77 M |
| 03/19/2025 | $1.22 | $1.28 (4.92%) | $1.31 | $1.19 | 557.45 K | $81.04 M |
| 03/18/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.16 | 229.23 K | $76.61 M |
| 03/17/2025 | $1.19 | $1.22 (2.52%) | $1.27 | $1.14 | 428.00 K | $77.24 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.
