S&P 500   4,595.90 (+1.39%)
DOW   35,457.93 (+1.23%)
QQQ   372.60 (+1.67%)
AAPL   169.00 (+1.67%)
MSFT   310.56 (+2.38%)
FB   325.19 (+1.75%)
GOOGL   2,742.24 (+1.48%)
AMZN   3,143.05 (+0.55%)
TSLA   1,032.07 (+3.66%)
NVDA   253.63 (+1.18%)
BABA   133.43 (+4.45%)
NIO   30.46 (+6.39%)
AMD   126.58 (-1.32%)
CGC   8.01 (+4.84%)
MU   89.32 (-0.76%)
GE   101.41 (+0.79%)
T   27.35 (+0.26%)
F   22.63 (+0.80%)
DIS   151.75 (+1.09%)
AMC   18.96 (+3.49%)
PFE   53.52 (-0.04%)
ACB   5.01 (+3.09%)
BA   220.14 (+1.41%)
S&P 500   4,595.90 (+1.39%)
DOW   35,457.93 (+1.23%)
QQQ   372.60 (+1.67%)
AAPL   169.00 (+1.67%)
MSFT   310.56 (+2.38%)
FB   325.19 (+1.75%)
GOOGL   2,742.24 (+1.48%)
AMZN   3,143.05 (+0.55%)
TSLA   1,032.07 (+3.66%)
NVDA   253.63 (+1.18%)
BABA   133.43 (+4.45%)
NIO   30.46 (+6.39%)
AMD   126.58 (-1.32%)
CGC   8.01 (+4.84%)
MU   89.32 (-0.76%)
GE   101.41 (+0.79%)
T   27.35 (+0.26%)
F   22.63 (+0.80%)
DIS   151.75 (+1.09%)
AMC   18.96 (+3.49%)
PFE   53.52 (-0.04%)
ACB   5.01 (+3.09%)
BA   220.14 (+1.41%)
S&P 500   4,595.90 (+1.39%)
DOW   35,457.93 (+1.23%)
QQQ   372.60 (+1.67%)
AAPL   169.00 (+1.67%)
MSFT   310.56 (+2.38%)
FB   325.19 (+1.75%)
GOOGL   2,742.24 (+1.48%)
AMZN   3,143.05 (+0.55%)
TSLA   1,032.07 (+3.66%)
NVDA   253.63 (+1.18%)
BABA   133.43 (+4.45%)
NIO   30.46 (+6.39%)
AMD   126.58 (-1.32%)
CGC   8.01 (+4.84%)
MU   89.32 (-0.76%)
GE   101.41 (+0.79%)
T   27.35 (+0.26%)
F   22.63 (+0.80%)
DIS   151.75 (+1.09%)
AMC   18.96 (+3.49%)
PFE   53.52 (-0.04%)
ACB   5.01 (+3.09%)
BA   220.14 (+1.41%)
S&P 500   4,595.90 (+1.39%)
DOW   35,457.93 (+1.23%)
QQQ   372.60 (+1.67%)
AAPL   169.00 (+1.67%)
MSFT   310.56 (+2.38%)
FB   325.19 (+1.75%)
GOOGL   2,742.24 (+1.48%)
AMZN   3,143.05 (+0.55%)
TSLA   1,032.07 (+3.66%)
NVDA   253.63 (+1.18%)
BABA   133.43 (+4.45%)
NIO   30.46 (+6.39%)
AMD   126.58 (-1.32%)
CGC   8.01 (+4.84%)
MU   89.32 (-0.76%)
GE   101.41 (+0.79%)
T   27.35 (+0.26%)
F   22.63 (+0.80%)
DIS   151.75 (+1.09%)
AMC   18.96 (+3.49%)
PFE   53.52 (-0.04%)
ACB   5.01 (+3.09%)
BA   220.14 (+1.41%)
NASDAQ:IFRX

InflaRx Stock Chart and Price History

$3.99
-0.05 (-1.24%)
(As of 01/20/2022 11:14 AM ET)
Add
Compare
Today's Range
$3.96
▼
$4.03
50-Day Range
$3.88
▼
$5.58
52-Week Range
$2.23
▼
$6.38
Volume
3,815 shs
Average Volume
200,752 shs
Market Capitalization
$172.49 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.68

InflaRx (NASDAQ:IFRX) Price Performance

5 Day
Performance
-6.12%

1 Month
Performance
-8.49%

3 Month
Performance
+64.88%

Year-To-Date
Performance
-16.18%

1 Year
Performance
-30.85%


InflaRx (NASDAQ IFRX) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

InflaRx (NASDAQ:IFRX) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$4.33$4.04
-6.70%		$4.36$4.00211,651 shs$174.64 million
01/18/2022$4.25$4.33
+1.88%		$4.50$4.18254,982 shs$187.18 million
01/17/2022$4.25$4.25$4.29$3.94184,334 shs$183.72 million
01/14/2022$4.09$4.25
+3.91%		$4.29$3.94184,334 shs$183.72 million
01/13/2022$4.13$4.09
-0.97%		$4.27$4.02140,146 shs$176.80 million
01/12/2022$4.27$4.13
-3.28%		$4.39$4.11112,814 shs$178.53 million
01/11/2022$4.27$4.27$4.35$4.10254,612 shs$184.58 million
01/10/2022$3.88$4.27
+10.05%		$4.29$3.88367,576 shs$184.58 million
01/07/2022$4.18$3.88
-7.18%		$4.24$3.86283,314 shs$167.73 million
01/06/2022$4.23$4.18
-1.18%		$4.28$4.05219,641 shs$180.69 million
01/05/2022$4.36$4.23
-2.98%		$4.99$4.20419,443 shs$182.85 million
01/04/2022$4.48$4.36
-2.68%		$4.50$4.23140,107 shs$188.47 million
01/03/2022$4.76$4.48
-5.88%		$4.80$4.47243,403 shs$193.66 million
12/31/2021$4.42$4.76
+7.69%		$4.76$4.43325,843 shs$205.77 million
12/30/2021$4.30$4.42
+2.79%		$4.50$4.25140,258 shs$191.07 million
12/29/2021$4.45$4.30
-3.37%		$4.46$3.90177,937 shs$185.88 million
12/28/2021$4.57$4.45
-2.63%		$4.54$4.41217,258 shs$192.37 million
12/27/2021$4.65$4.57
-1.72%		$4.65$4.40221,998 shs$197.55 million
12/24/2021$4.65$4.65$4.68$4.41204,878 shs$201.01 million
12/23/2021$4.56$4.65
+1.97%		$4.68$4.41204,878 shs$201.01 million
12/22/2021$4.54$4.56
+0.44%		$4.58$4.39103,677 shs$197.12 million
12/21/2021$4.36$4.54
+4.13%		$4.58$4.25236,441 shs$196.26 million
12/20/2021$4.26$4.36
+2.35%		$4.37$4.10239,499 shs$188.47 million
12/17/2021$4.07$4.26
+4.67%		$4.28$3.91286,133 shs$184.15 million
12/16/2021$4.13$4.07
-1.45%		$4.09$3.92278,151 shs$175.94 million
12/15/2021$3.99$4.13
+3.51%		$4.13$3.68480,345 shs$178.53 million
12/14/2021$4.29$3.99
-6.99%		$4.18$3.93311,970 shs$172.48 million
12/13/2021$4.23$4.29
+1.42%		$4.31$4.13133,284 shs$185.45 million
12/10/2021$4.37$4.23
-3.20%		$4.43$4.12255,765 shs$182.85 million
12/09/2021$4.60$4.37
-5.00%		$4.57$4.31278,956 shs$188.91 million
12/08/2021$4.56$4.60
+0.88%		$4.66$4.45144,518 shs$198.85 million
12/07/2021$4.26$4.56
+7.04%		$4.60$4.31341,275 shs$197.12 million
12/06/2021$4.11$4.26
+3.65%		$4.33$3.87485,783 shs$184.15 million
12/03/2021$4.83$4.11
-14.91%		$4.83$3.871.48 million shs$177.67 million
12/02/2021$4.65$4.83
+3.87%		$4.83$4.57328,641 shs$208.79 million
12/01/2021$5.01$4.65
-7.19%		$5.12$4.61594,722 shs$201.01 million
11/30/2021$4.95$5.01
+1.21%		$5.13$4.77576,789 shs$216.57 million
11/29/2021$5.08$4.95
-2.56%		$5.40$4.89951,331 shs$213.98 million
11/26/2021$5.02$5.08
+1.20%		$5.57$4.931.33 million shs$219.60 million
11/25/2021$5.02$5.02$5.03$4.46838,041 shs$217.01 million
11/24/2021$4.66$5.02
+7.73%		$5.03$4.46803,847 shs$217.01 million
11/23/2021$4.62$4.66
+0.87%		$4.79$4.341.27 million shs$201.44 million
11/22/2021$4.76$4.62
-2.94%		$4.79$4.251.14 million shs$199.71 million
11/19/2021$4.74$4.76
+0.42%		$4.98$4.75416,964 shs$205.77 million
11/18/2021$5.22$4.74
-9.20%		$5.27$4.69900,752 shs$204.90 million
11/17/2021$4.86$5.22
+7.41%		$5.28$4.781.12 million shs$225.65 million
11/16/2021$4.90$4.86
-0.82%		$5.06$4.691.22 million shs$210.09 million
11/15/2021$5.58$4.90
-12.19%		$5.69$4.841.68 million shs$211.82 million
11/12/2021$4.91$5.58
+13.65%		$5.65$4.752.96 million shs$241.21 million
11/11/2021$4.67$4.91
+5.14%		$4.99$4.69742,618 shs$212.25 million
11/10/2021$4.92$4.67
-5.08%		$5.15$4.551.46 million shs$201.88 million
11/09/2021$4.66$4.92
+5.58%		$5.00$4.531.02 million shs$212.68 million
11/08/2021$4.65$4.66
+0.22%		$4.73$4.35956,474 shs$201.44 million
11/05/2021$4.69$4.65
-0.85%		$4.81$4.131.46 million shs$201.01 million
11/04/2021$4.88$4.69
-3.89%		$4.92$4.541.24 million shs$202.74 million
11/03/2021$4.99$4.88
-2.20%		$5.02$4.661.21 million shs$210.95 million
11/02/2021$4.74$4.99
+5.27%		$5.03$4.513.24 million shs$215.71 million
11/01/2021$4.24$4.74
+11.79%		$4.79$4.114.29 million shs$204.90 million
10/29/2021$4.06$4.24
+4.43%		$4.45$3.656.95 million shs$183.29 million
10/28/2021$2.86$4.06
+41.96%		$5.24$3.64121.14 million shs$175.51 million
10/27/2021$2.86$2.86$3.00$2.781.89 million shs$123.64 million
10/26/2021$2.84$2.86
+0.70%		$3.00$2.76245,878 shs$123.64 million
10/25/2021$2.95$2.84
-3.73%		$3.03$2.83625,344 shs$122.77 million
10/22/2021N/A$2.95$2.97$2.70995,478 shs$127.53 million
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.