Free Trial

InflaRx (IFRX) Stock Chart & Stock Price History

→ Your Money is Not Safe (From American Alternative) (Ad)
Free IFRX Stock Alerts
$1.39
+0.03 (+2.21%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

InflaRx Stock Price Performance

5 Day
Performance
+2.96%
1 Month
Performance
-9.74%
3 Month
Performance
-7.33%
6 Month
Performance
-20.11%
Year-To-Date
Performance
-14.72%
1 Year
Performance
-70.43%
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 American Alternative
Your Money is Not Safe
Biden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…
CLICK HERE TO GET YOUR GUIDE NOW

IFRX Stock Chart for Friday, April, 26, 2024

IFRX Chart by TradingView

InflaRx Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Your Money is Not Safe (Ad)

Biden Deploys Phase 1 Fednow Digital Currency Discover how to legally "opt-out" of the digital dollar today. No matter what they say, it's not something that will help you. If you don't take the action steps shown below…

CLICK HERE TO GET YOUR GUIDE NOW
02/28/2024$1.65$1.74
+5.45%		$1.76$1.59376,526 shs$77.78 million
02/27/2024$1.50$1.65
+10.00%		$1.73$1.481.00 million shs$73.76 million
02/26/2024$1.51$1.50
-0.66%		$1.55$1.49236,565 shs$67.05 million
02/23/2024$1.47$1.51
+2.72%		$1.54$1.40456,366 shs$67.50 million
02/22/2024$1.51$1.47
-2.65%		$1.55$1.46227,452 shs$65.72 million
02/21/2024$1.53$1.51
-1.31%		$1.55$1.4993,527 shs$67.50 million
02/20/2024$1.55$1.53
-1.29%		$1.57$1.50111,631 shs$68.39 million
02/19/2024$1.55$1.55$1.58$1.51465,100 shs$69.29 million
02/16/2024$1.54$1.55
+0.65%		$1.58$1.51465,143 shs$69.29 million
02/15/2024$1.47$1.54
+4.76%		$1.60$1.49174,483 shs$68.84 million
02/14/2024$1.58$1.47
-6.96%		$1.62$1.47637,104 shs$65.71 million
02/13/2024$1.65$1.58
-4.24%		$1.70$1.56278,883 shs$70.63 million
02/12/2024$1.52$1.65
+8.55%		$1.72$1.54841,903 shs$73.76 million
02/09/2024$1.58$1.52
-3.80%		$1.65$1.52126,677 shs$67.94 million
02/08/2024$1.57$1.58
+0.64%		$1.70$1.57201,117 shs$70.63 million
02/07/2024$1.64$1.57
-4.27%		$1.70$1.5774,199 shs$70.18 million
02/06/2024$1.59$1.64
+3.14%		$1.65$1.5756,479 shs$73.31 million
02/05/2024$1.62$1.59
-1.85%		$1.63$1.5741,764 shs$71.07 million
02/02/2024$1.70$1.62
-4.71%		$1.72$1.6249,586 shs$72.41 million
02/01/2024$1.62$1.70
+4.94%		$1.75$1.6390,538 shs$75.99 million
01/31/2024$1.65$1.62
-1.82%		$1.71$1.6136,840 shs$72.41 million
01/30/2024$1.72$1.65
-4.07%		$1.74$1.6549,289 shs$73.76 million
01/29/2024$1.54$1.72
+11.69%		$1.73$1.56118,745 shs$76.89 million
01/26/2024$1.50$1.54
+2.67%		$1.62$1.45129,008 shs$68.84 million
01/25/2024$1.60$1.50
-6.25%		$1.68$1.50195,293 shs$67.05 million
01/24/2024$1.72$1.60
-6.98%		$1.76$1.60151,095 shs$71.52 million

Related Companies:
This page (NASDAQ:IFRX) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Your Money is Not Safe
American Alternative
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings