0.9135
price up icon1.73%   0.0155
 
loading

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 August 22, 2025, is $0.9135.
  • 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 28.43% to $0.9135 now.
  • The 52-week high stock price for IFRX is $2.815, representing a 208.16% increase from the current share price, occurred on December 06, 2024.
  • The 52-week low stock price for IFRX is $0.7113, indicating a -22.13% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.9487 $0.82 $0.1287 601,397.0 +1.73%
Aug 21, 2025 $0.90 $0.84 $0.06 271,492.0 +0.57%
Aug 20, 2025 $0.9199 $0.85 $0.0699 96,165.0 +1.22%
Aug 19, 2025 $0.9499 $0.84 $0.1099 274,581.0 -3.32%
Aug 18, 2025 $0.9124 $0.85 $0.0624 124,767.0 +5.74%
Aug 15, 2025 $0.8629 $0.80 $0.0629 196,339.0 +4.30%
Aug 14, 2025 $0.8399 $0.779 $0.0609 194,868.0 +1.38%
Aug 13, 2025 $0.84 $0.7946 $0.0454 202,133.0 -2.04%
Aug 12, 2025 $0.848 $0.80 $0.048 145,019.0 +1.22%
Aug 11, 2025 $0.8483 $0.7889 $0.0595 268,354.0 +2.85%
Aug 08, 2025 $0.86 $0.7809 $0.0791 158,942.0 -1.83%
Aug 07, 2025 $0.84 $0.7406 $0.0994 667,124.0 -2.96%
Aug 06, 2025 $0.9049 $0.836 $0.0689 159,901.0 -4.55%
Aug 05, 2025 $0.9242 $0.8605 $0.0637 184,441.0 -0.95%
Aug 04, 2025 $0.921 $0.85 $0.071 96,080.0 +3.30%
Aug 01, 2025 $0.91 $0.836 $0.074 123,610.0 -4.97%
Jul 31, 2025 $0.95 $0.87 $0.08 284,305.0 +2.84%
Jul 30, 2025 $0.95 $0.85 $0.10 379,512.0 +0.69%
Jul 29, 2025 $0.8915 $0.836 $0.0555 103,923.0 -0.33%
Jul 28, 2025 $0.90 $0.86 $0.04 198,110.0 -2.43%
Jul 25, 2025 $0.90 $0.8501 $0.0499 168,913.0 +5.72%
Jul 24, 2025 $0.893 $0.833 $0.06 254,191.0 -1.01%

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
Aug, 2025 $0.9499 $0.7406 $0.2093 4,366,610.0 +0.94%
Jul, 2025 $1.00 $0.7794 $0.2206 7,625,159.0 +14.56%
Jun, 2025 $0.8837 $0.75 $0.1337 7,009,342.0 -1.56%
May, 2025 $1.92 $0.7113 $1.21 15,001,528.0 -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%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):