Free Trial

InflaRx (IFRX) Stock Chart & Stock Price History

InflaRx logo
$1.18 -0.06 (-4.84%)
Closing price 10/17/2025 04:00 PM Eastern
Extended Trading
$1.24 +0.06 (+4.75%)
As of 10/17/2025 07:57 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 25.79%, with a year-to-date return of -52.23%. In the past month, the stock has decreased 13.87%, reflecting recent market activity.

As of the latest close, InflaRx traded at $1.18 with a market cap of $79.21 million and volume of 885,119 shares. Five years ago, the stock traded at $5.04, representing a 76.59% decrease over that period. At the time, it had a market cap of $132.40 million and a volume of 346,728 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.60%
1 Month
Performance
-13.87%
3 Month
Performance
+36.57%
Year-To-Date
Performance
-52.23%
1 Year
Performance
-25.79%
5 Year
Performance
-76.59%

IFRX Stock Chart for Saturday, October, 18, 2025

InflaRx Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2025$1.24$1.18
-4.84%
$1.27$1.14885,119 shs$79.21 million
10/16/2025$1.25$1.24
-0.80%
$1.30$1.18452,416 shs$83.25 million
10/15/2025$1.28$1.25
-2.34%
$1.30$1.19580,865 shs$83.91 million
10/14/2025$1.25$1.28
+2.40%
$1.30$1.13859,173 shs$85.93 million
10/13/2025$1.38$1.25
-9.42%
$1.41$1.23973,981 shs$83.92 million
10/10/2025$1.46$1.38
-5.48%
$1.51$1.35548,104 shs$92.64 million
10/09/2025$1.47$1.46
-0.68%
$1.53$1.42282,921 shs$98.01 million
10/08/2025$1.38$1.47
+6.52%
$1.54$1.34573,091 shs$98.68 million
10/07/2025$1.51$1.38
-8.61%
$1.58$1.37875,836 shs$92.64 million
10/06/2025$1.58$1.51
-4.43%
$1.63$1.50423,152 shs$101.37 million
10/03/2025$1.38$1.58
+14.49%
$1.63$1.39602,024 shs$106.07 million
10/02/2025$1.36$1.38
+1.47%
$1.44$1.29419,051 shs$92.64 million
10/01/2025$1.34$1.36
+1.49%
$1.39$1.33147,636 shs$91.30 million
09/30/2025$1.37$1.34
-2.19%
$1.37$1.29171,111 shs$89.95 million
09/29/2025$1.30$1.37
+5.38%
$1.44$1.33548,134 shs$91.97 million
09/26/2025$1.29$1.30
+0.78%
$1.34$1.26190,108 shs$87.27 million
09/25/2025$1.36$1.29
-5.15%
$1.41$1.28191,256 shs$86.60 million
09/24/2025$1.30$1.36
+4.62%
$1.40$1.26338,214 shs$91.30 million
09/23/2025$1.35$1.30
-3.70%
$1.39$1.28218,568 shs$87.27 million
09/22/2025$1.34$1.35
+0.75%
$1.38$1.29389,544 shs$90.63 million
09/19/2025$1.37$1.34
-2.19%
$1.46$1.28284,755 shs$89.96 million
09/18/2025$1.18$1.37
+16.10%
$1.47$1.20833,681 shs$91.97 million
09/17/2025$1.14$1.18
+3.51%
$1.22$1.10657,065 shs$79.21 million

This page (NASDAQ:IFRX) was last updated on 10/18/2025 by MarketBeat.com Staff
From Our Partners