InflaRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.80	0.84	0.79	0.81	0.81	-2.98%	148,019
Jun 26, 2025	0.82	0.85	0.80	0.83	0.83	-0.88%	114,394
Jun 25, 2025	0.79	0.85	0.77	0.84	0.84	5.00%	329,247
Jun 24, 2025	0.80	0.82	0.77	0.80	0.80	0.88%	133,340
Jun 23, 2025	0.78	0.82	0.77	0.79	0.79	-0.28%	232,030
Jun 20, 2025	0.80	0.81	0.77	0.80	0.80	-0.35%	173,945
Jun 18, 2025	0.76	0.83	0.76	0.80	0.80	3.65%	393,084
Jun 17, 2025	0.78	0.79	0.75	0.77	0.77	-1.29%	295,012
Jun 16, 2025	0.77	0.80	0.76	0.78	0.78	-0.51%	251,418
Jun 13, 2025	0.80	0.80	0.76	0.78	0.78	-2.00%	821,662
Jun 12, 2025	0.81	0.83	0.79	0.80	0.80	-3.95%	398,514
Jun 11, 2025	0.86	0.86	0.81	0.83	0.83	-0.63%	323,792
Jun 10, 2025	0.84	0.86	0.82	0.84	0.84	-1.39%	318,820
Jun 9, 2025	0.85	0.87	0.83	0.85	0.85	2.40%	462,574
Jun 6, 2025	0.83	0.87	0.82	0.83	0.83	-2.23%	350,596
Jun 5, 2025	0.84	0.86	0.81	0.85	0.85	-0.12%	331,749
Jun 4, 2025	0.85	0.88	0.82	0.85	0.85	-3.41%	507,729
Jun 3, 2025	0.79	0.88	0.79	0.88	0.88	8.64%	747,981
Jun 2, 2025	0.80	0.82	0.78	0.81	0.81	0.93%	588,280
May 30, 2025	0.83	0.85	0.80	0.80	0.80	-5.60%	523,028
May 29, 2025	0.77	0.88	0.75	0.85	0.85	16.37%	2,713,555
May 28, 2025	0.78	0.81	0.71	0.73	0.73	-59.86%	7,875,118
May 27, 2025	1.90	1.90	1.78	1.82	1.82	-1.62%	113,407
May 23, 2025	1.78	1.90	1.75	1.85	1.85	1.65%	212,755
May 22, 2025	1.67	1.82	1.63	1.82	1.82	7.69%	113,837
May 21, 2025	1.74	1.80	1.64	1.69	1.69	-4.52%	146,497
May 20, 2025	1.79	1.83	1.73	1.77	1.77	-	111,560
May 19, 2025	1.60	1.79	1.60	1.77	1.77	6.63%	109,079
May 16, 2025	1.78	1.79	1.61	1.66	1.66	-6.74%	238,199
May 15, 2025	1.87	1.88	1.76	1.78	1.78	-3.26%	223,661
May 14, 2025	1.80	1.92	1.78	1.84	1.84	2.79%	308,890
May 13, 2025	1.66	1.80	1.59	1.79	1.79	7.19%	286,971
May 12, 2025	1.61	1.67	1.53	1.67	1.67	3.73%	66,303
May 9, 2025	1.60	1.71	1.54	1.61	1.61	1.90%	198,874
May 8, 2025	1.52	1.62	1.42	1.58	1.58	6.04%	173,066
May 7, 2025	1.61	1.68	1.46	1.49	1.49	-7.45%	120,934
May 6, 2025	1.66	1.67	1.42	1.61	1.61	-2.42%	484,746
May 5, 2025	1.75	1.85	1.62	1.65	1.65	-4.62%	259,355
May 2, 2025	1.84	1.87	1.73	1.73	1.73	-6.49%	325,165
May 1, 2025	1.73	1.89	1.70	1.85	1.85	8.82%	408,923
Apr 30, 2025	1.45	1.71	1.41	1.70	1.70	17.24%	520,034
Apr 29, 2025	1.36	1.54	1.29	1.45	1.45	18.85%	581,823
Apr 28, 2025	1.28	1.29	1.18	1.22	1.22	-6.15%	111,216
Apr 25, 2025	1.30	1.35	1.30	1.30	1.30	-1.52%	86,658
Apr 24, 2025	1.23	1.35	1.20	1.32	1.32	10.00%	367,515
Apr 23, 2025	1.19	1.28	1.18	1.20	1.20	3.45%	84,998
Apr 22, 2025	1.15	1.21	1.10	1.16	1.16	1.75%	320,568
Apr 21, 2025	1.04	1.15	1.02	1.14	1.14	7.55%	82,940
Apr 17, 2025	1.04	1.07	1.01	1.06	1.06	0.95%	48,132
Apr 16, 2025	1.11	1.12	1.01	1.05	1.05	-4.55%	90,306