Get the Stockscreener App
0.8025
5.60%
-0.0476
After Hours:
.79
-0.0125
-1.56%
Inflarx N V Stock (IFRX) Price History
The historical daily chart and data for Inflarx N V stock (IFRX), show that the latest closing stock price as of May 30, 2025, is $0.8025.
- Inflarx N V all-time high stock price is $53.10, occurred on April 24, 2019.
- The lowest Inflarx N V stock price recorded was $0.7113 on May 28, 2025. Since then, Inflarx N V's stock price has risen over 12.82% to $0.8025 now.
- The 52-week high stock price for IFRX is $2.815, representing a 250.78% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for IFRX is $0.7113, indicating a -11.36% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Inflarx N V (IFRX) stock in the beginning of 2024 was $4.48. The stock closed the year at $3.10, a loss of over -30.80% for the year.
The table below shows more information about IFRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.85 | $0.80 | $0.05 | 508,824.0 | -5.60% |
| May 29, 2025 | $0.8846 | $0.7512 | $0.1334 | 2,681,887.0 | +16.37% |
| May 28, 2025 | $0.81 | $0.7113 | $0.0987 | 7,950,469.0 | -59.86% |
| May 27, 2025 | $1.90 | $1.78 | $0.1189 | 113,407.0 | -1.62% |
| May 23, 2025 | $1.90 | $1.75 | $0.15 | 211,842.0 | +1.65% |
| May 22, 2025 | $1.82 | $1.63 | $0.19 | 113,723.0 | +7.69% |
| May 21, 2025 | $1.80 | $1.64 | $0.16 | 145,197.0 | -4.52% |
| May 20, 2025 | $1.83 | $1.73 | $0.0999 | 111,237.0 | +0.00% |
| May 19, 2025 | $1.79 | $1.60 | $0.19 | 108,894.0 | +6.63% |
| May 16, 2025 | $1.79 | $1.61 | $0.18 | 237,356.0 | -6.74% |
| May 15, 2025 | $1.88 | $1.75 | $0.125 | 214,501.0 | -3.26% |
| May 14, 2025 | $1.92 | $1.78 | $0.14 | 308,884.0 | +2.79% |
| May 13, 2025 | $1.80 | $1.59 | $0.2148 | 286,958.0 | +7.19% |
| May 12, 2025 | $1.67 | $1.53 | $0.14 | 66,294.0 | +3.73% |
| May 09, 2025 | $1.71 | $1.54 | $0.165 | 198,831.0 | +1.90% |
| May 08, 2025 | $1.62 | $1.42 | $0.20 | 173,066.0 | +6.04% |
| May 07, 2025 | $1.68 | $1.46 | $0.225 | 112,090.0 | -7.45% |
| May 06, 2025 | $1.67 | $1.42 | $0.25 | 484,696.0 | -2.42% |
| May 05, 2025 | $1.85 | $1.62 | $0.23 | 259,255.0 | -4.62% |
| May 02, 2025 | $1.87 | $1.73 | $0.14 | 325,163.0 | -6.49% |
Inflarx N V Stock (IFRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inflarx N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IFRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inflarx N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inflarx N V Stock (IFRX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.92 | $0.7113 | $1.21 | 15,510,352.0 | -52.79% |
| Apr, 2025 | $1.71 | $0.8238 | $0.8862 | 6,449,498.0 | +66.67% |
| Mar, 2025 | $1.44 | $1.02 | $0.4199 | 7,201,103.0 | -26.62% |
| Feb, 2025 | $2.77 | $1.31 | $1.46 | 11,403,930.0 | -42.32% |
| Jan, 2025 | $2.65 | $2.16 | $0.49 | 3,897,252.0 | -2.43% |
Inflarx N V Stock (IFRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.81 | $1.93 | $0.8827 | 7,057,061.0 | +7.32% |
| Nov, 2024 | $2.57 | $1.48 | $1.09 | 7,075,032.0 | +58.71% |
| Oct, 2024 | $1.71 | $1.38 | $0.33 | 2,034,488.0 | +1.31% |
| Sep, 2024 | $1.65 | $1.36 | $0.29 | 1,222,217.0 | -3.77% |
| Aug, 2024 | $1.69 | $1.23 | $0.46 | 1,373,534.0 | +6.00% |
| Jul, 2024 | $1.77 | $1.45 | $0.3209 | 1,412,503.0 | -13.79% |
| Jun, 2024 | $1.84 | $1.42 | $0.42 | 2,426,152.0 | +21.68% |
| May, 2024 | $1.72 | $1.17 | $0.555 | 5,102,830.0 | +4.38% |
| Apr, 2024 | $1.68 | $1.24 | $0.44 | 4,300,015.0 | -11.04% |
| Mar, 2024 | $1.90 | $1.40 | $0.50 | 4,184,678.0 | -13.48% |
| Feb, 2024 | $1.92 | $1.40 | $0.52 | 5,800,598.0 | +9.88% |
| Jan, 2024 | $2.10 | $1.45 | $0.65 | 5,076,549.0 | -0.61% |
Inflarx N V Stock (IFRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.85 | $1.30 | $0.55 | 6,235,557.0 | +20.74% |
| Nov, 2023 | $1.72 | $1.14 | $0.58 | 13,874,110.0 | -20.12% |
| Oct, 2023 | $3.08 | $1.53 | $1.55 | 4,323,375.0 | -43.29% |
| Sep, 2023 | $4.30 | $2.58 | $1.72 | 2,339,381.0 | -24.56% |
| Aug, 2023 | $4.28 | $2.78 | $1.50 | 5,423,500.0 | -5.73% |
| Jul, 2023 | $4.50 | $3.82 | $0.68 | 3,654,322.0 | -6.05% |
| Jun, 2023 | $4.70 | $4.00 | $0.70 | 4,785,461.0 | +6.44% |
| May, 2023 | $5.20 | $3.95 | $1.25 | 7,864,808.0 | -13.96% |
| Apr, 2023 | $7.25 | $1.95 | $5.30 | 148,467,241.0 | +151.03% |
| Mar, 2023 | $2.01 | $1.57 | $0.44 | 870,970.0 | +0.26% |
| Feb, 2023 | $2.32 | $1.87 | $0.45 | 1,284,546.0 | -10.83% |
| Jan, 2023 | $3.28 | $2.00 | $1.27 | 1,794,048.0 | -30.00% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):