InflaRx N.V. (IFRX) Historical Stock Data
1.14 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IFRX is down -1.26% a day on average. There have been 15 days where InflaRx N.V. closed green and 15 days where IFRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.08 | 1.14 | ↑$0.06 (5.56%) | 1.07 | 1.15 | 307.90K |
| 2025-12-23 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.08 | 1.15 | 445.01K |
| 2025-12-22 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.10 | 1.16 | 588.46K |
| 2025-12-19 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.03 | 1.16 | 808.84K |
| 2025-12-18 | 1.02 | 1.06 | ↑$0.04 (3.92%) | 1.01 | 1.08 | 882.46K |
| 2025-12-17 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.01 | 1.12 | 632.40K |
| 2025-12-16 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 1.00 | 1.06 | 529.17K |
| 2025-12-15 | 1.04 | 1.00 | ↓$0.04 (-3.85%) | 0.96 | 1.05 | 802.88K |
| 2025-12-12 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.08 | 580.75K |
| 2025-12-11 | 1.08 | 1.02 | ↓$0.06 (-5.56%) | 1.00 | 1.08 | 511.43K |
| 2025-12-10 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.03 | 1.07 | 555.22K |
| 2025-12-09 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.05 | 1.12 | 604.23K |
| 2025-12-08 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.04 | 1.10 | 613.81K |
| 2025-12-05 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.12 | 483.58K |
| 2025-12-04 | 1.00 | 1.10 | ↑$0.10 (10.00%) | 0.99 | 1.11 | 827.28K |
| 2025-12-03 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.92 | 1.04 | 2.26M |
| 2025-12-02 | 1.15 | 0.99 | ↓$0.16 (-13.56%) | 0.99 | 1.17 | 1.35M |
| 2025-12-01 | 1.24 | 1.16 | ↓$0.08 (-6.45%) | 1.13 | 1.25 | 867.60K |
| 2025-11-28 | 1.19 | 1.26 | ↑$0.07 (5.88%) | 1.19 | 1.28 | 611.41K |
| 2025-11-26 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.15 | 1.22 | 524.62K |
| 2025-11-25 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.17 | 1.23 | 527.37K |
| 2025-11-24 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.14 | 1.22 | 448.62K |
| 2025-11-21 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.10 | 1.20 | 0.92M |
| 2025-11-20 | 1.26 | 1.15 | ↓$0.11 (-8.73%) | 1.13 | 1.31 | 1.32M |
| 2025-11-19 | 1.28 | 1.26 | ↓$0.02 (-1.56%) | 1.19 | 1.30 | 1.06M |
| 2025-11-18 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.24 | 1.31 | 0.98M |
| 2025-11-17 | 1.36 | 1.24 | ↓$0.12 (-8.82%) | 1.24 | 1.38 | 1.67M |
| 2025-11-14 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.28 | 1.41 | 1.49M |
| 2025-11-13 | 1.42 | 1.27 | ↓$0.15 (-10.56%) | 1.25 | 1.52 | 5.17M |
| 2025-11-12 | 1.71 | 1.46 | ↓$0.25 (-14.62%) | 1.43 | 1.85 | 6.93M |
Create an account or log in to view more rows.
$IFRX Any red I see I shall buy
$IFRX not good
$IFRX wow
$IFRX buy and hold and get rewarded
$IFRX Ride this train. You won't regret.
$IFRX It's coming
load 'em up.
$IFRX free to hold
$IFRX I need a smoke after this trade
$IFRX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IFRX just go up