Free Trial
→ Trump’s Great Society (From Porter & Company) (Ad) Buy IFRX Stock  Free IFRX Stock Alerts

InflaRx (IFRX) Stock Chart & Stock Price History

InflaRx logo
$1.15 -0.10 (-8.00%)
Closing price 03/28/2025 04:00 PM Eastern
Extended Trading
$1.14 0.00 (-0.43%)
As of 03/28/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

InflaRx Stock Price Performance

5 Day
Performance
-18.44%
1 Month
Performance
-17.27%
3 Month
Performance
-55.60%
6 Month
Performance
-26.75%
Year-To-Date
Performance
-53.44%
1 Year
Performance
-25.32%
Receive IFRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for InflaRx and its competitors with MarketBeat's FREE daily newsletter.

IFRX Stock Chart for Saturday, March, 29, 2025

IFRX Chart by TradingView
Remove Ads

InflaRx Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/28/2025$1.25$1.15
-8.00%		$1.28$1.14346,085 shs$77.20 million
03/27/2025$1.24$1.25
+0.81%		$1.31$1.20263,607 shs$83.92 million
03/26/2025$1.33$1.24
-6.77%		$1.40$1.24402,847 shs$83.25 million
03/25/2025$1.41$1.33
-5.67%		$1.41$1.32108,974 shs$89.29 million
03/24/2025$1.28$1.41
+10.16%		$1.42$1.26496,668 shs$94.66 million
03/21/2025$1.26$1.28
+1.59%		$1.29$1.24208,597 shs$85.93 million
03/20/2025$1.28$1.26
-1.56%		$1.31$1.16293,575 shs$84.59 million
03/19/2025$1.21$1.28
+5.79%		$1.31$1.19557,062 shs$85.93 million
03/18/2025$1.22$1.21
-0.82%		$1.25$1.16229,231 shs$81.23 million
03/17/2025$1.19$1.22
+2.52%		$1.27$1.14427,988 shs$81.90 million
03/14/2025$1.15$1.19
+3.48%		$1.21$1.13185,619 shs$79.89 million
03/13/2025$1.23$1.15
-6.50%		$1.25$1.14123,754 shs$77.20 million
03/12/2025$1.18$1.23
+4.24%		$1.25$1.17222,542 shs$82.57 million
03/11/2025$1.19$1.18
-0.84%		$1.21$1.15153,511 shs$79.22 million
03/10/2025$1.21$1.19
-1.65%		$1.23$1.15392,290 shs$79.89 million
03/07/2025$1.21$1.21$1.27$1.20347,096 shs$81.23 million
03/06/2025$1.25$1.21
-3.20%		$1.34$1.20583,612 shs$81.23 million
03/05/2025$1.23$1.25
+1.63%		$1.30$1.17545,045 shs$83.92 million
03/04/2025$1.25$1.23
-1.60%		$1.31$1.17447,681 shs$82.57 million
03/03/2025$1.39$1.25
-10.07%		$1.44$1.24450,464 shs$83.92 million
02/28/2025$1.39$1.39
+0.36%		$1.41$1.31333,920 shs$93.32 million
Related Companies

This page (NASDAQ:IFRX) was last updated on 3/29/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Just Revealed: The chip company making AI look primitive
In his just-released video presentation, this renowned market strategist — who's been called "one of the most ...
InvestorPlace | Sponsored