Free Trial

InflaRx (IFRX) Stock Chart & Stock Price History

InflaRx logo
$1.60 +0.43 (+36.75%)
Closing price 08/29/2025 04:00 PM Eastern
Extended Trading
$1.70 +0.10 (+6.25%)
As of 08/29/2025 07:59 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 increased 0.63%, with a year-to-date return of -35.22%. In the past month, the stock has increased 81.82%, reflecting recent market activity.

As of the latest close, InflaRx traded at $1.60 with a market cap of $107.41 million and volume of 4.12 million shares. Five years ago, the stock traded at $4.37, representing a 63.39% decrease over that period. At the time, it had a market cap of $114.80 million and a volume of 155,623 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
+73.74%
1 Month
Performance
+81.82%
3 Month
Performance
+98.76%
Year-To-Date
Performance
-35.22%
1 Year
Performance
+0.63%
5 Year
Performance
-63.39%

IFRX Stock Chart for Saturday, August, 30, 2025

InflaRx Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$1.17$1.60
+36.75%
$1.60$1.304.12 million shs$107.41 million
08/28/2025$1.00$1.17
+17.00%
$1.29$0.981.88 million shs$78.54 million
08/27/2025$0.92$1.00
+8.70%
$1.02$0.91802,100 shs$67.13 million
08/26/2025$0.92$0.92
-0.10%
$0.96$0.91427,376 shs$61.76 million
08/25/2025$0.91$0.92
+0.81%
$0.96$0.87505,989 shs$61.82 million
08/22/2025$0.90$0.91
+1.73%
$0.95$0.82601,397 shs$61.32 million
08/21/2025$0.89$0.90
+0.57%
$0.90$0.84271,493 shs$60.28 million
08/20/2025$0.88$0.89
+1.22%
$0.92$0.8596,165 shs$59.94 million
08/19/2025$0.91$0.88
-3.32%
$0.95$0.84274,682 shs$59.22 million
08/18/2025$0.86$0.91
+5.74%
$0.91$0.85125,767 shs$61.25 million
08/15/2025$0.83$0.86
+4.30%
$0.86$0.80197,844 shs$57.93 million
08/14/2025$0.82$0.83
+1.38%
$0.84$0.78195,153 shs$55.54 million
08/13/2025$0.83$0.82
-2.04%
$0.84$0.79202,541 shs$54.78 million
08/12/2025$0.82$0.83
+1.22%
$0.85$0.80145,019 shs$55.92 million
08/11/2025$0.80$0.82
+2.85%
$0.85$0.79268,454 shs$55.25 million
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

This page (NASDAQ:IFRX) was last updated on 8/30/2025 by MarketBeat.com Staff
From Our Partners