Free Trial

InflaRx (IFRX) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free IFRX Stock Alerts
$1.43
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

InflaRx Stock Price Performance

5 Day
Performance
-0.69%
1 Month
Performance
+1.42%
3 Month
Performance
-18.29%
6 Month
Performance
+5.93%
Year-To-Date
Performance
-12.27%
1 Year
Performance
-66.82%
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

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

IFRX Stock Chart for Sunday, June, 2, 2024

IFRX Chart by TradingView

InflaRx Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.43$1.43$1.47$1.37298,855 shs$84.20 million
05/30/2024$1.46$1.43
-2.05%		$1.48$1.38276,209 shs$84.20 million
05/29/2024$1.46$1.46$1.53$1.42262,914 shs$85.97 million
05/28/2024$1.44$1.46
+1.39%		$1.49$1.40191,852 shs$85.97 million
05/27/2024$1.44$1.44$1.51$1.43209,700 shs$84.79 million
05/24/2024$1.48$1.44
-2.70%		$1.51$1.43209,753 shs$84.79 million
05/23/2024$1.63$1.48
-9.20%		$1.63$1.45263,020 shs$87.14 million
05/22/2024$1.52$1.63
+7.24%		$1.72$1.54388,048 shs$95.97 million
05/21/2024$1.54$1.52
-1.30%		$1.56$1.47250,293 shs$89.50 million
05/20/2024$1.63$1.54
-5.52%		$1.68$1.52158,298 shs$90.68 million
05/17/2024$1.45$1.63
+12.41%		$1.65$1.42483,773 shs$95.97 million
05/16/2024$1.40$1.45
+3.57%		$1.49$1.4052,356 shs$85.38 million
05/15/2024$1.43$1.40
-2.10%		$1.48$1.3582,515 shs$82.43 million
05/14/2024$1.25$1.43
+14.40%		$1.47$1.30299,475 shs$84.20 million
05/13/2024$1.18$1.25
+5.93%		$1.35$1.19143,803 shs$73.60 million
05/10/2024$1.20$1.18
-1.67%		$1.25$1.17226,428 shs$69.48 million
05/09/2024$1.20$1.20$1.30$1.18306,652 shs$70.66 million
05/08/2024$1.24$1.20
-3.23%		$1.29$1.17264,912 shs$70.66 million
05/07/2024$1.30$1.24
-4.25%		$1.32$1.21187,159 shs$73.01 million
05/06/2024$1.38$1.30
-6.16%		$1.41$1.28236,410 shs$76.25 million
05/03/2024$1.38$1.38$1.45$1.28179,353 shs$81.25 million
05/02/2024$1.41$1.38
-2.13%		$1.43$1.30143,015 shs$81.25 million
05/01/2024$1.37$1.41
+2.92%		$1.43$1.33184,265 shs$83.02 million
04/30/2024$1.39$1.37
-1.44%		$1.44$1.3437,668 shs$80.67 million
04/29/2024$1.33$1.39
+4.51%		$1.45$1.32170,346 shs$81.84 million
04/26/2024$1.39$1.33
-4.32%		$1.43$1.28169,301 shs$78.31 million
04/25/2024$1.36$1.39
+2.21%		$1.41$1.26146,063 shs$81.85 million
04/24/2024$1.36$1.36$1.43$1.3371,453 shs$80.08 million
04/23/2024$1.37$1.36
-0.73%		$1.46$1.3297,199 shs$80.08 million
04/22/2024$1.35$1.37
+1.48%		$1.41$1.31115,749 shs$80.67 million
04/19/2024$1.26$1.35
+7.14%		$1.38$1.27136,141 shs$79.49 million
04/18/2024$1.27$1.26
-0.40%		$1.42$1.25120,599 shs$74.19 million
04/17/2024$1.31$1.27
-3.44%		$1.34$1.24274,068 shs$74.48 million
04/16/2024$1.39$1.31
-5.76%		$1.41$1.25178,127 shs$77.13 million
04/15/2024$1.50$1.39
-7.33%		$1.50$1.37145,859 shs$81.84 million
04/12/2024$1.54$1.50
-2.60%		$1.55$1.45223,615 shs$88.32 million
04/11/2024$1.52$1.54
+1.32%		$1.65$1.51114,727 shs$90.68 million
04/10/2024$1.62$1.52
-6.17%		$1.66$1.51932,330 shs$89.50 million
04/09/2024$1.52$1.62
+6.58%		$1.66$1.46453,358 shs$95.39 million
04/08/2024$1.55$1.52
-1.94%		$1.64$1.5180,452 shs$89.50 million
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$1.56$1.55
-0.64%		$1.68$1.50365,160 shs$91.26 million
04/04/2024$1.55$1.56
+0.65%		$1.60$1.50140,064 shs$91.85 million
04/03/2024$1.54$1.55
+0.65%		$1.66$1.52220,672 shs$91.26 million
04/02/2024$1.52$1.54
+1.32%		$1.58$1.5156,341 shs$90.68 million
04/01/2024$1.54$1.52
-1.30%		$1.59$1.5149,940 shs$67.95 million
03/29/2024$1.54$1.54$1.57$1.51317,780 shs$68.84 million
03/28/2024$1.54$1.54$1.57$1.51317,779 shs$68.84 million
03/27/2024$1.54$1.54$1.60$1.52190,094 shs$68.84 million
03/26/2024$1.54$1.54$1.60$1.5295,978 shs$68.84 million
03/25/2024$1.49$1.54
+3.36%		$1.61$1.50147,155 shs$68.84 million
03/22/2024$1.54$1.49
-3.25%		$1.59$1.49396,522 shs$66.60 million
03/21/2024$1.69$1.54
-8.88%		$1.70$1.40624,665 shs$68.84 million
03/20/2024$1.69$1.69$1.75$1.64239,499 shs$75.54 million
03/19/2024$1.50$1.69
+12.67%		$1.82$1.54254,597 shs$75.54 million
03/18/2024$1.58$1.50
-5.06%		$1.57$1.50149,419 shs$67.05 million
03/15/2024$1.52$1.58
+3.95%		$1.62$1.49123,809 shs$70.63 million
03/14/2024$1.58$1.52
-3.80%		$1.57$1.4891,755 shs$67.94 million
03/13/2024$1.57$1.58
+0.64%		$1.62$1.5667,055 shs$70.63 million
03/12/2024$1.62$1.57
-3.09%		$1.69$1.56120,561 shs$70.19 million
03/11/2024$1.62$1.62$1.72$1.57170,802 shs$72.41 million
03/08/2024$1.66$1.62
-2.41%		$1.74$1.6253,125 shs$72.41 million
03/07/2024$1.74$1.66
-4.60%		$1.76$1.64142,813 shs$74.21 million
03/06/2024$1.79$1.74
-2.79%		$1.84$1.72191,291 shs$77.78 million
03/05/2024$1.77$1.79
+1.13%		$1.82$1.7298,366 shs$80.01 million
03/04/2024$1.75$1.77
+1.14%		$1.90$1.67341,128 shs$79.12 million
03/01/2024$1.78$1.75
-1.69%		$1.88$1.70367,473 shs$78.23 million
02/29/2024$1.74$1.78
+2.30%		$1.92$1.71263,193 shs$79.57 million

Related Companies:
This page (NASDAQ:IFRX) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders