InflaRx N.V. (IFRX) NASDAQ

2.17

-0.11(-4.82%)

Updated at June 02 04:00PM

Currency In USD

IFRX Historical Return

If you invested $1000 in InflaRx N.V. (IFRX) since IPO date, it would be worth $144.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $743.15, while $1000 invested 1 year ago would be worth $2,465.91. This corresponds to total returns of -85.53%, -25.68%, 146.59%, respectively, with annualized returns of -20.18%, -5.76%, 146.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IFRX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.27	2.17	2.17	2.28	2.14	1.45M
June 01, 2026	2.38	2.28	2.28	2.43	2.26	897,250
May 29, 2026	2.4	2.4	2.4	2.44	2.27	669,676
May 28, 2026	2.56	2.38	2.38	2.56	2.37	876,755
May 27, 2026	2.81	2.56	2.56	2.81	2.56	679,376
May 26, 2026	2.72	2.74	2.74	2.94	2.68	1.64M
May 22, 2026	2.52	2.61	2.61	2.7	2.51	0
May 21, 2026	2.41	2.47	2.47	2.55	2.41	505,183
May 20, 2026	2.34	2.44	2.44	2.51	2.27	774,783
May 19, 2026	2.52	2.37	2.37	2.52	2.29	1.33M
May 18, 2026	2.44	2.5	2.5	2.66	2.42	1.57M
May 15, 2026	2.38	2.47	2.47	2.48	2.25	1.45M
May 14, 2026	2.55	2.38	2.38	2.6	2.37	2.35M
May 13, 2026	2.64	2.52	2.52	2.68	2.46	3.59M
May 12, 2026	2.5	2.43	2.43	2.55	2.31	2.29M
May 11, 2026	2.61	2.5	2.5	2.72	2.45	3.99M
May 08, 2026	2.62	2.58	2.58	2.8	2.36	7.49M
May 07, 2026	2.39	2.65	2.65	2.95	2.33	8.83M
May 06, 2026	2.55	2.5	2.5	2.86	2.3	18.19M
May 05, 2026	2.17	1.97	1.97	2.21	1.93	1.19M
May 04, 2026	2.09	2.13	2.13	2.2	1.98	1.52M
May 01, 2026	2.04	2.1	2.1	2.14	1.94	1.13M
April 30, 2026	2	2.07	2.07	2.19	1.85	1.86M
April 29, 2026	1.68	1.98	1.98	1.98	1.64	2.61M
April 28, 2026	1.65	1.67	1.67	1.95	1.64	4.09M
April 27, 2026	1.52	1.61	1.61	1.63	1.47	854,941
April 24, 2026	1.61	1.48	1.48	1.62	1.47	1.16M
April 23, 2026	1.59	1.56	1.56	1.62	1.51	1.03M
April 22, 2026	1.72	1.6	1.6	1.72	1.45	967,349
April 21, 2026	1.65	1.73	1.73	1.74	1.56	1.31M
April 20, 2026	1.56	1.66	1.66	1.66	1.49	1.35M
April 17, 2026	1.2	1.59	1.59	1.67	1.2	7.79M
April 16, 2026	1.22	1.2	1.2	1.23	1.16	391,120
April 15, 2026	1.17	1.21	1.21	1.25	1.14	1.2M
April 14, 2026	1.08	1.14	1.14	1.2	1.06	954,384
April 13, 2026	1	1.07	1.07	1.09	0.97	399,422
April 10, 2026	1.04	1	1	1.05	0.98	220,482
April 09, 2026	0.97	1.03	1.03	1.06	0.95	702,145
April 08, 2026	1	0.95	0.95	1.03	0.94	298,146
April 07, 2026	0.95	0.97	0.97	1.03	0.93	1.15M
April 06, 2026	0.93	0.94	0.94	1.03	0.9	738,695
April 02, 2026	0.9	0.91	0.91	0.94	0.86	265,363
April 01, 2026	0.9	0.9	0.9	0.92	0.86	386,135
March 31, 2026	0.84	0.89	0.89	0.9	0.84	171,382
March 30, 2026	0.93	0.83	0.83	0.93	0.8	325,698
March 27, 2026	0.91	0.91	0.91	0.96	0.88	253,879
March 26, 2026	0.98	0.93	0.93	1.01	0.91	387,720
March 25, 2026	1	0.94	0.94	1.07	0.94	384,781
March 24, 2026	0.96	1.02	1.02	1.04	0.96	306,010
March 23, 2026	0.94	0.97	0.97	1.01	0.94	212,759
March 20, 2026	0.89	0.94	0.94	1	0.89	1.02M
March 19, 2026	0.87	0.91	0.91	0.94	0.81	727,659
March 18, 2026	0.99	0.88	0.88	1.04	0.87	998,895
March 17, 2026	0.92	0.91	0.91	0.94	0.9	123,316
March 16, 2026	0.96	0.91	0.91	0.98	0.91	111,557
March 13, 2026	0.96	0.95	0.95	1.04	0.93	339,234
March 12, 2026	1.02	0.98	0.98	1.02	0.94	151,767
March 11, 2026	0.93	0.96	0.96	1.02	0.93	66,844
March 10, 2026	0.95	0.93	0.93	1	0.92	265,276
March 09, 2026	0.96	0.95	0.95	1	0.94	190,815