Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

InflaRx (IFRX) Historical Prices

IFRX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.711.721.621.661.66-3.21%691,4510.93
Oct 29, 20261.741.791.711.721.72-0.87%306,5380.41
Oct 28, 20261.671.741.651.731.73+4.22%493,8470.66
Oct 27, 20261.591.661.571.661.66+5.40%513,0510.68
Oct 26, 20261.561.621.541.581.58+0.96%395,5520.52
Oct 23, 20261.511.591.481.561.56+1.96%889,5821.15
Oct 22, 20261.551.601.511.531.53-1.29%404,2030.52
Oct 21, 20261.551.611.541.551.55+0.65%701,4240.90
Oct 20, 20261.451.611.441.541.54+6.21%724,0820.93
Oct 19, 20261.331.481.291.451.45+9.85%2,800,2443.73
Oct 16, 20261.471.481.291.321.32-8.33%1,535,0812.07
Oct 15, 20261.471.531.431.441.44-2.70%552,0430.74
Oct 14, 20261.531.541.461.481.48-4.52%585,6730.78
Oct 13, 20261.591.611.541.551.55-2.52%367,5250.49
Oct 12, 20261.601.641.551.591.59-0.63%467,9260.62
Oct 09, 20261.551.701.551.601.60+4.58%740,7080.96
Oct 08, 20261.551.601.471.531.53-1.92%1,141,8961.47
Oct 07, 20261.601.601.551.561.56-1.27%460,3530.59
Oct 06, 20261.691.781.571.581.58-5.95%720,6720.91
Oct 05, 20261.701.721.651.681.68-2.33%701,0070.88
Oct 02, 20261.741.801.721.721.72+0.58%422,1620.52
Oct 01, 20261.831.861.711.711.71-5.00%369,7540.45
Sep 30, 20261.871.891.801.801.80-2.70%302,4990.37
Sep 29, 20261.831.891.801.851.85+1.65%268,4040.33
Sep 28, 20261.881.951.801.821.82-3.70%426,3890.50
Sep 25, 20261.942.041.871.891.89-2.07%399,9010.46
Sep 24, 20261.972.021.891.931.93-1.53%510,1860.53
Sep 23, 20262.082.091.961.961.96-5.77%564,7580.58
Sep 22, 20262.122.192.042.082.08-1.89%571,2710.58
Sep 21, 20262.112.192.072.122.12+1.44%345,1490.35
Sep 18, 20262.072.112.032.092.09+1.46%292,6760.30
Sep 17, 20262.052.101.982.062.06+0.98%657,8570.66
Sep 16, 20262.022.071.992.042.04+0.99%821,2060.82
Sep 15, 20262.122.171.992.022.02-4.72%579,5990.57
Sep 14, 20262.152.202.102.122.12+1.44%545,7900.53
Sep 11, 20262.072.112.042.092.09+1.95%334,1480.32
Sep 10, 20262.052.071.982.052.05-1.91%613,4750.59
Sep 09, 20262.152.152.052.092.09-3.69%759,7500.73
Sep 08, 20262.192.262.112.172.17-2.25%408,9040.39
Sep 07, 20262.212.382.162.222.22+0.00%00.00
Sep 04, 20262.212.382.162.222.22-0.45%393,9420.36
Sep 03, 20262.302.372.182.232.23-2.62%666,3730.60
Sep 02, 20262.162.342.132.292.29+6.02%572,0360.51
Sep 01, 20262.122.272.092.162.16+1.41%472,9080.42
Aug 31, 20262.212.232.092.132.13-4.48%447,8110.39
Aug 28, 20262.282.372.212.232.23-1.76%610,4170.53
Aug 27, 20262.402.432.252.272.27-6.20%1,405,9541.23
Aug 26, 20262.452.502.332.422.42-1.63%1,714,7051.51
Aug 25, 20262.062.462.012.462.46+20.00%3,892,9093.60
Aug 24, 20262.102.112.032.052.05-2.38%337,0210.31