IFRX
InflaRx (IFRX)
NASDAQ
$2.03-$0.04 (-1.70%)
Price as of Jun 03, 2026 7:21 PM EDT
  • $142.4M
    Market Cap
  • 146.59%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -3.29%
    Low Price$1.97
    High Price$2.74
  • 3 Months
    +123.89%
    Low Price$0.83
    High Price$2.74
  • 1 Year
    +142.35%
    Low Price$0.77
    High Price$2.74
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
2.13
2.22
2.03
2.06
-5.07%
1,410,218
06/02/2026
2.27
2.28
2.14
2.17
-4.82%
1,446,104
06/01/2026
2.38
2.43
2.26
2.28
-5.00%
903,153
05/29/2026
2.40
2.45
2.27
2.40
+0.84%
669,696
05/28/2026
2.56
2.56
2.37
2.38
-7.03%
902,186
05/27/2026
2.81
2.81
2.56
2.56
-6.57%
680,468
05/26/2026
2.72
2.94
2.68
2.74
+4.98%
1,644,815
05/22/2026
2.52
2.70
2.51
2.61
+5.67%
1,507,467
05/21/2026
2.41
2.55
2.41
2.47
+1.23%
505,163
05/20/2026
2.34
2.51
2.27
2.44
+2.95%
777,011
05/19/2026
2.52
2.52
2.29
2.37
-5.20%
1,333,776
05/18/2026
2.44
2.66
2.42
2.50
+1.21%
1,598,451
05/15/2026
2.38
2.48
2.25
2.47
+3.78%
1,450,840
05/14/2026
2.55
2.60
2.37
2.38
-5.56%
2,350,632
05/13/2026
2.64
2.69
2.46
2.52
+3.70%
3,602,457
05/12/2026
2.50
2.55
2.31
2.43
-2.80%
2,290,626
05/11/2026
2.61
2.72
2.45
2.50
-3.10%
3,992,024
05/08/2026
2.62
2.80
2.36
2.58
-2.64%
7,488,472
05/07/2026
2.39
2.95
2.33
2.65
+6.00%
8,839,474
05/07/2026
-$0.09 Earnings
05/06/2026
2.55
2.86
2.30
2.50
+26.90%
18,260,437
05/05/2026
2.17
2.21
1.93
1.97
-7.51%
1,206,345
05/04/2026
2.09
2.20
1.98
2.13
+1.43%
1,522,941
05/01/2026
2.04
2.14
1.94
2.10
+1.45%
1,137,620
04/30/2026
2.00
2.20
1.85
2.07
+4.55%
1,862,208
04/29/2026
1.68
1.98
1.64
1.98
+18.56%
2,618,726
04/28/2026
1.65
1.95
1.64
1.67
+3.73%
4,129,078
04/27/2026
1.52
1.63
1.47
1.61
+8.78%
858,761
04/24/2026
1.61
1.62
1.47
1.48
-5.13%
1,170,087
04/23/2026
1.59
1.62
1.51
1.56
-2.50%
1,028,959
04/22/2026
1.72
1.72
1.45
1.60
-7.51%
968,837
04/21/2026
1.65
1.74
1.56
1.73
+4.22%
1,315,790
04/20/2026
1.56
1.66
1.49
1.66
+4.40%
1,355,107
04/17/2026
1.20
1.67
1.20
1.59
+32.50%
7,935,205
04/16/2026
1.22
1.23
1.16
1.20
-0.83%
391,750
04/15/2026
1.17
1.25
1.14
1.21
+6.14%
1,200,641
04/14/2026
1.08
1.20
1.06
1.14
+6.54%
1,430,938
04/13/2026
1.00
1.09
0.97
1.07
+7.00%
899,508
04/10/2026
1.04
1.05
0.98
1.00
-2.91%
220,488
04/09/2026
0.97
1.06
0.95
1.03
+8.42%
705,365
04/08/2026
1.00
1.03
0.94
0.95
-1.78%
298,257
04/07/2026
0.95
1.03
0.93
0.97
+2.52%
1,152,919
04/06/2026
0.93
1.03
0.90
0.94
+3.40%
1,238,926
04/02/2026
0.90
0.94
0.86
0.91
+1.04%
265,364
04/01/2026
0.90
0.92
0.86
0.90
+0.96%
386,137
03/31/2026
0.84
0.90
0.84
0.89
+7.54%
171,832
03/30/2026
0.93
0.93
0.80
0.83
-8.79%
326,733
03/27/2026
0.91
0.96
0.88
0.91
-1.95%
254,664
03/26/2026
0.98
1.01
0.91
0.93
-1.10%
388,091
03/25/2026
1.00
1.07
0.94
0.94
-7.81%
386,013
03/24/2026
0.96
1.04
0.96
1.02
+5.38%
307,523
03/23/2026
0.94
1.01
0.94
0.97
+2.97%
213,832
03/20/2026
0.89
1.00
0.89
0.94
+3.34%
1,030,350
03/19/2026
0.87
0.94
0.81
0.91
+3.36%
732,265
03/19/2026
-$0.17 Earnings
03/18/2026
0.99
1.04
0.87
0.88
-3.64%
1,021,935
03/17/2026
0.92
0.94
0.90
0.91
+0.35%
123,757
03/16/2026
0.96
0.98
0.91
0.91
-3.81%
111,575
03/13/2026
0.96
1.04
0.93
0.95
-3.56%
339,237
03/12/2026
1.02
1.02
0.94
0.98
+1.96%
151,968
03/11/2026
0.93
1.02
0.93
0.96
+3.44%
66,849
03/10/2026
0.95
1.00
0.92
0.93
-2.23%
265,196
03/09/2026
0.96
1.00
0.94
0.95
-1.94%
191,838
03/06/2026
0.91
1.00
0.91
0.97
+5.42%
373,814
03/05/2026
0.89
0.94
0.88
0.92
+0.51%
215,358
03/04/2026
0.91
0.96
0.90
0.92
+0.33%
220,902
03/03/2026
0.92
0.92
0.86
0.91
-0.84%
200,816
03/02/2026
0.89
0.93
0.89
0.92
+0.01%
157,439
02/27/2026
0.91
0.93
0.90
0.92
-1.21%
100,928
02/26/2026
0.95
0.95
0.90
0.93
-0.25%
204,673
02/25/2026
0.88
0.96
0.86
0.93
+5.86%
338,783
02/24/2026
0.88
0.90
0.86
0.88
-0.40%
123,141
02/23/2026
0.89
0.90
0.83
0.89
-1.04%
206,858
02/20/2026
0.90
0.91
0.85
0.89
+2.51%
119,554
02/19/2026
0.89
0.91
0.85
0.87
-0.67%
183,811
02/18/2026
0.87
0.89
0.85
0.88
+3.46%
140,948
02/17/2026
0.88
0.88
0.84
0.85
-1.22%
135,442
02/13/2026
0.83
0.87
0.83
0.86
+3.43%
106,700
02/12/2026
0.84
0.85
0.82
0.83
-2.30%
109,141
02/11/2026
0.85
0.85
0.81
0.85
+0.71%
176,462
02/10/2026
0.85
0.87
0.84
0.84
-1.48%
175,839
02/09/2026
0.83
0.88
0.82
0.86
-4.17%
406,774
02/06/2026
0.84
0.90
0.83
0.89
+8.42%
638,597
02/05/2026
0.85
0.89
0.80
0.83
-1.74%
684,731
02/04/2026
0.88
0.96
0.81
0.84
-4.55%
583,460
02/03/2026
0.98
0.99
0.86
0.88
-9.65%
402,516
02/02/2026
0.88
1.01
0.87
0.97
+10.42%
636,898
01/30/2026
0.90
0.94
0.88
0.88
-4.40%
255,670
01/29/2026
0.92
0.96
0.88
0.92
+1.30%
603,186
01/28/2026
0.96
0.98
0.89
0.91
-5.77%
987,460
01/27/2026
0.96
1.00
0.93
0.97
+3.83%
700,986
01/26/2026
1.00
1.01
0.93
0.93
-7.82%
662,490
01/23/2026
1.01
1.03
0.98
1.01
-1.94%
908,732
01/22/2026
1.01
1.07
0.99
1.03
+3.00%
441,490
01/21/2026
0.99
1.02
0.96
1.00
+1.11%
320,923
01/20/2026
1.00
1.01
0.93
0.99
-1.10%
1,148,960
01/16/2026
1.01
1.06
1.00
1.00
0.00%
490,634
01/15/2026
1.07
1.09
1.00
1.00
-6.54%
525,278
01/14/2026
1.00
1.10
1.00
1.07
+7.00%
687,358
01/13/2026
1.02
1.04
1.00
1.00
-1.96%
667,683