InflaRx N.V. - IFRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.82	0.86	0.86	0.86	0.8	197,880
August 14, 2025	0.79	0.83	0.83	0.84	0.78	196,023
August 13, 2025	0.84	0.82	0.82	0.84	0.79	202,883
August 12, 2025	0.8	0.83	0.83	0.85	0.8	152,042
August 11, 2025	0.81	0.82	0.82	0.85	0.79	268,883
August 08, 2025	0.82	0.8	0.8	0.86	0.78	159,041
August 07, 2025	0.8	0.82	0.82	0.84	0.74	673,720
August 06, 2025	0.9	0.84	0.84	0.9	0.84	160,116
August 05, 2025	0.92	0.88	0.88	0.92	0.86	185,700
August 04, 2025	0.89	0.89	0.89	0.92	0.85	96,194
August 01, 2025	0.91	0.86	0.86	0.91	0.84	123,610
July 31, 2025	0.88	0.91	0.91	0.95	0.87	288,100
July 30, 2025	0.89	0.88	0.88	0.95	0.85	379,524
July 29, 2025	0.88	0.87	0.87	0.89	0.84	105,106
July 28, 2025	0.88	0.88	0.88	0.9	0.86	198,368
July 25, 2025	0.86	0.9	0.9	0.9	0.85	168,905
July 24, 2025	0.87	0.85	0.85	0.89	0.83	256,900
July 23, 2025	0.85	0.86	0.86	0.87	0.83	173,200
July 22, 2025	0.86	0.84	0.84	0.86	0.82	91,718
July 21, 2025	0.87	0.86	0.86	0.89	0.82	134,293
July 18, 2025	0.85	0.86	0.86	0.88	0.83	177,400
July 17, 2025	0.85	0.87	0.87	0.87	0.82	242,800
July 16, 2025	0.84	0.85	0.85	0.89	0.83	72,200
July 15, 2025	0.87	0.81	0.81	0.89	0.8	406,680
July 14, 2025	0.87	0.89	0.89	0.91	0.85	167,973
July 11, 2025	0.89	0.88	0.88	0.93	0.87	2.67M
July 10, 2025	0.88	0.9	0.9	0.92	0.88	168,400
July 09, 2025	0.86	0.89	0.89	0.9	0.86	216,200
July 08, 2025	0.82	0.88	0.88	0.89	0.82	441,538
July 07, 2025	0.8	0.82	0.82	1	0.8	1.02M
July 03, 2025	0.81	0.8	0.8	0.81	0.8	56,900
July 02, 2025	0.81	0.81	0.81	0.83	0.8	151,135
July 01, 2025	0.79	0.8	0.8	0.81	0.78	190,452
June 30, 2025	0.8	0.79	0.79	0.81	0.78	173,000
June 27, 2025	0.8	0.81	0.81	0.84	0.79	148,019
June 26, 2025	0.82	0.83	0.83	0.85	0.8	114,400
June 25, 2025	0.79	0.84	0.84	0.85	0.77	329,247
June 24, 2025	0.8	0.8	0.8	0.82	0.77	133,340
June 23, 2025	0.78	0.79	0.79	0.82	0.77	232,030
June 20, 2025	0.8	0.8	0.8	0.81	0.77	173,945
June 18, 2025	0.76	0.8	0.8	0.83	0.76	393,100
June 17, 2025	0.78	0.77	0.77	0.79	0.75	294,833
June 16, 2025	0.77	0.78	0.78	0.8	0.76	251,418
June 13, 2025	0.8	0.78	0.78	0.8	0.76	821,700
June 12, 2025	0.81	0.8	0.8	0.83	0.79	398,514
June 11, 2025	0.86	0.83	0.83	0.86	0.81	323,792
June 10, 2025	0.84	0.84	0.84	0.86	0.82	318,820
June 09, 2025	0.85	0.85	0.85	0.87	0.83	462,574
June 06, 2025	0.83	0.83	0.83	0.87	0.82	350,596
June 05, 2025	0.84	0.85	0.85	0.86	0.81	331,749
June 04, 2025	0.85	0.85	0.85	0.88	0.82	507,729
June 03, 2025	0.79	0.88	0.88	0.88	0.79	748,000
June 02, 2025	0.8	0.81	0.81	0.82	0.78	588,300
May 30, 2025	0.83	0.8	0.8	0.85	0.8	523,028
May 29, 2025	0.77	0.85	0.85	0.88	0.75	2.71M
May 28, 2025	0.78	0.73	0.73	0.81	0.71	8.16M
May 27, 2025	1.9	1.82	1.82	1.9	1.78	113,407
May 23, 2025	1.78	1.85	1.85	1.9	1.75	212,800
May 22, 2025	1.67	1.82	1.82	1.82	1.63	113,837
May 21, 2025	1.74	1.69	1.69	1.8	1.64	145,197

InflaRx N.V. (IFRX) NASDAQ