InflaRx N.V. (IFRX) Charts

$2.37

north_east
$0.14 (6.28%)
Day's range
$2.16
Day's range
$2.4

5 DAY PERFORMANCE

+1.72%

1 MONTH PERFORMANCE

+0.42%

3 MONTH PERFORMANCE

+56.95%

6 MONTH PERFORMANCE

+45.40%

YEAR-TO-DATE PERFORMANCE

-4.05%

1 YEAR PERFORMANCE

+36.99%

InflaRx N.V. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/13/2025 $2.20 $2.37 (7.73%) $2.40 $2.16 149,808 $138.38 M
01/10/2025 $2.33 $2.23 (-4.29%) $2.41 $2.21 95,287 $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
12/12/2024 $2.49 $2.31 (-7.23%) $2.50 $2.26 494,900 $136.02 M
12/11/2024 $2.51 $2.51 (0%) $2.74 $2.46 480,726 $147.80 M
12/10/2024 $2.57 $2.50 (-2.72%) $2.65 $2.42 417,900 $147.21 M
12/09/2024 $2.62 $2.57 (-1.91%) $2.75 $2.53 525,818 $151.33 M
12/06/2024 $2.49 $2.62 (5.22%) $2.82 $2.45 1.04 M $154.27 M
12/05/2024 $2.33 $2.46 (5.58%) $2.49 $2.21 485,561 $144.85 M
12/04/2024 $2.25 $2.37 (5.33%) $2.43 $2.20 433,839 $139.55 M
12/03/2024 $2.40 $2.25 (-6.25%) $2.48 $2.00 354,744 $132.49 M
12/02/2024 $2.48 $2.39 (-3.63%) $2.54 $2.35 161,200 $140.73 M
11/29/2024 $2.44 $2.46 (0.82%) $2.57 $2.37 187,200 $144.85 M
11/27/2024 $2.17 $2.40 (10.6%) $2.44 $2.17 376,362 $141.32 M
11/26/2024 $2.14 $2.20 (2.8%) $2.38 $2.07 474,800 $129.54 M
11/25/2024 $2.05 $2.12 (3.41%) $2.22 $2.01 436,200 $124.83 M
11/22/2024 $2.04 $2.08 (1.96%) $2.25 $2.02 333,154 $122.48 M
11/21/2024 $2.05 $2.06 (0.49%) $2.14 $1.97 312,815 $121.30 M
11/20/2024 $2.00 $2.04 (2%) $2.15 $1.89 370,306 $120.12 M
11/19/2024 $1.68 $1.92 (14.29%) $2.15 $1.65 492,628 $113.06 M
11/18/2024 $1.94 $1.74 (-10.31%) $2.02 $1.51 439,049 $102.46 M
11/15/2024 $2.18 $1.95 (-10.55%) $2.37 $1.87 723,021 $114.82 M
11/14/2024 $1.73 $2.03 (17.34%) $2.44 $1.72 2.08 M $119.53 M
11/13/2024 $1.56 $1.71 (9.62%) $1.71 $1.54 176,500 $100.69 M
11/12/2024 $1.54 $1.51 (-1.95%) $1.57 $1.50 108,319 $88.91 M
11/11/2024 $1.53 $1.53 (0%) $1.58 $1.50 136,536 $90.09 M
11/08/2024 $1.52 $1.56 (2.63%) $1.58 $1.50 55,243 $91.86 M
11/07/2024 $1.54 $1.51 (-1.95%) $1.55 $1.48 95,962 $88.91 M
11/06/2024 $1.60 $1.53 (-4.38%) $1.60 $1.51 139,000 $90.09 M
11/05/2024 $1.53 $1.60 (4.58%) $1.60 $1.52 63,900 $94.21 M
11/04/2024 $1.56 $1.56 (0%) $1.60 $1.54 32,037 $91.86 M
11/01/2024 $1.53 $1.58 (3.27%) $1.60 $1.52 56,157 $93.04 M
10/31/2024 $1.59 $1.55 (-2.52%) $1.60 $1.49 88,100 $91.27 M
10/30/2024 $1.56 $1.57 (0.64%) $1.60 $1.56 23,600 $92.45 M
10/29/2024 $1.64 $1.57 (-4.27%) $1.64 $1.50 47,600 $92.45 M
10/28/2024 $1.62 $1.57 (-3.09%) $1.62 $1.54 35,124 $92.45 M
10/25/2024 $1.59 $1.57 (-1.26%) $1.71 $1.56 72,714 $92.45 M
10/24/2024 $1.52 $1.60 (5.26%) $1.60 $1.50 100,358 $94.21 M
10/23/2024 $1.51 $1.49 (-1.32%) $1.54 $1.48 47,817 $87.74 M
10/22/2024 $1.54 $1.54 (0%) $1.57 $1.45 49,900 $90.68 M
10/21/2024 $1.56 $1.53 (-1.92%) $1.58 $1.45 37,100 $90.09 M
10/18/2024 $1.54 $1.59 (3.25%) $1.59 $1.53 18,410 $93.62 M
10/17/2024 $1.53 $1.55 (1.31%) $1.60 $1.51 86,328 $91.27 M
10/16/2024 $1.48 $1.51 (2.03%) $1.53 $1.43 938,842 $88.91 M
10/15/2024 $1.51 $1.48 (-1.99%) $1.55 $1.46 63,205 $87.15 M
10/14/2024 $1.49 $1.50 (0.67%) $1.51 $1.43 55,445 $88.32 M