0.86
price down icon4.97%   -0.045
after-market After Hours: .88 0.02 +2.33%
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 01, 2025, is $0.86.
  • 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 20.91% to $0.86 now.
  • The 52-week high stock price for IFRX is $2.815, representing a 227.33% increase from the current share price, occurred on December 06, 2024.
  • The 52-week low stock price for IFRX is $0.7113, indicating a -17.29% 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 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%
Jul 23, 2025 $0.8642 $0.838 $0.0262 58,439.0 +1.67%
Jul 22, 2025 $0.86 $0.8244 $0.0356 89,918.0 -1.44%
Jul 21, 2025 $0.89 $0.82 $0.07 134,027.0 -0.81%
Jul 18, 2025 $0.88 $0.8311 $0.0489 177,101.0 -0.45%
Jul 17, 2025 $0.87 $0.82 $0.05 239,056.0 +2.11%
Jul 16, 2025 $0.888 $0.8259 $0.0621 72,083.0 +4.42%
Jul 15, 2025 $0.8929 $0.80 $0.0929 405,976.0 -8.74%
Jul 14, 2025 $0.91 $0.853 $0.057 167,656.0 +1.35%
Jul 11, 2025 $0.93 $0.8721 $0.0579 2,668,063.0 -1.69%
Jul 10, 2025 $0.9196 $0.88 $0.0396 165,952.0 +0.12%
Jul 09, 2025 $0.90 $0.8612 $0.0388 215,161.0 +2.08%
Jul 08, 2025 $0.8902 $0.8201 $0.0701 440,861.0 +6.82%
Jul 07, 2025 $1.00 $0.80 $0.20 1,016,821.0 +2.19%

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 $0.91 $0.836 $0.074 123,610.0 +0.00%
Jul, 2025 $1.00 $0.7794 $0.2206 7,748,769.0 +8.86%
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%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):