Free Trial

InflaRx (IFRX) Stock Chart & Stock Price History

InflaRx logo
$0.80 -0.01 (-1.83%)
Closing price 04:00 PM Eastern
Extended Trading
$0.85 +0.05 (+6.60%)
As of 07:53 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.

InflaRx Stock Price Performance

The InflaRx (IFRX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 40.28%, with a year-to-date return of -67.60%. In the past month, the stock has decreased 8.64%, reflecting recent market activity.

As of the latest close, InflaRx traded at $0.82 with a market cap of $55.05 million and volume of 667,374 shares. Five years ago, the stock traded at $4.97, representing a 83.90% decrease over that period. At the time, it had a market cap of $129.18 million and a volume of 356,578 shares.

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.

5 Day
Performance
-6.95%
1 Month
Performance
-8.64%
3 Month
Performance
-49.99%
Year-To-Date
Performance
-67.60%
1 Year
Performance
-40.28%
5 Year
Performance
-83.90%

IFRX Stock Chart for Friday, August, 8, 2025

InflaRx Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$0.82$0.80
-2.41%
$0.86$0.78158,942 shs$53.72 million
08/07/2025$0.84$0.82
-2.38%
$0.84$0.74667,374 shs$55.05 million
08/06/2025$0.88$0.84
-4.55%
$0.90$0.84159,901 shs$56.39 million
08/05/2025$0.89$0.88
-0.95%
$0.92$0.86185,027 shs$59.07 million
08/04/2025$0.86$0.89
+3.30%
$0.92$0.8596,094 shs$59.64 million
08/01/2025$0.91$0.86
-4.97%
$0.91$0.84123,610 shs$57.73 million
07/31/2025$0.88$0.91
+2.84%
$0.95$0.87284,307 shs$60.75 million
07/30/2025$0.87$0.88
+0.69%
$0.95$0.85379,524 shs$59.07 million
07/29/2025$0.88$0.87
-0.33%
$0.89$0.84103,981 shs$58.67 million
07/28/2025$0.90$0.88
-2.43%
$0.90$0.86198,110 shs$58.87 million
07/25/2025$0.85$0.90
+5.72%
$0.90$0.85168,918 shs$60.33 million
07/24/2025$0.86$0.85
-1.01%
$0.89$0.83254,355 shs$57.07 million
07/23/2025$0.84$0.86
+1.67%
$0.87$0.83168,908 shs$57.65 million
07/22/2025$0.86$0.84
-1.44%
$0.86$0.8291,418 shs$56.71 million
07/21/2025$0.86$0.86
-0.81%
$0.89$0.82134,027 shs$57.53 million
07/18/2025$0.87$0.86
-0.45%
$0.88$0.83177,355 shs$58 million
07/17/2025$0.85$0.87
+2.11%
$0.87$0.82239,556 shs$58.26 million
07/16/2025$0.81$0.85
+4.42%
$0.89$0.8372,183 shs$57.06 million
07/15/2025$0.89$0.81
-8.74%
$0.89$0.80406,628 shs$54.64 million
07/14/2025$0.88$0.89
+1.35%
$0.91$0.85167,662 shs$59.88 million
07/11/2025$0.90$0.88
-2.21%
$0.93$0.872.67 million shs$59.08 million
07/10/2025$0.89$0.90
+0.66%
$0.92$0.88168,264 shs$60.42 million
07/09/2025$0.88$0.89
+2.08%
$0.90$0.86215,162 shs$60.02 million
07/08/2025$0.82$0.88
+6.82%
$0.89$0.82441,261 shs$58.80 million
07/07/2025$0.81$0.82
+1.86%
$1.00$0.801.02 million shs$55.05 million

This page (NASDAQ:IFRX) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners