IFRX
InflaRx (IFRX)
NASDAQ
$1.53-$0.02 (-1.29%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $92.0M
    Market Cap
  • 22.05%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -26.89%
    Low Price$1.32
    High Price$2.08
  • 3 Months
    -14.36%
    Low Price$1.32
    High Price$2.46
  • 1 Year
    +22.05%
    Low Price$0.83
    High Price$2.74
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
1.55
1.61
1.54
1.55
+0.65%
701,055
10/20/2026
1.45
1.61
1.44
1.54
+6.21%
724,082
10/19/2026
1.33
1.48
1.29
1.45
+9.85%
2,805,144
10/16/2026
1.47
1.48
1.29
1.32
-8.33%
1,535,098
10/15/2026
1.47
1.53
1.43
1.44
-2.70%
552,043
10/14/2026
1.53
1.54
1.46
1.48
-4.52%
585,673
10/13/2026
1.59
1.61
1.54
1.55
-2.52%
367,913
10/12/2026
1.60
1.64
1.55
1.59
-0.62%
467,926
10/09/2026
1.55
1.70
1.55
1.60
+4.58%
740,708
10/08/2026
1.55
1.60
1.47
1.53
-1.92%
1,141,896
10/07/2026
1.60
1.60
1.55
1.56
-1.27%
460,353
10/06/2026
1.69
1.78
1.57
1.58
-5.95%
720,672
10/05/2026
1.70
1.72
1.65
1.68
-2.33%
701,007
10/02/2026
1.74
1.80
1.72
1.72
+0.58%
422,162
10/01/2026
1.83
1.86
1.71
1.71
-5.00%
369,955
09/30/2026
1.87
1.89
1.80
1.80
-2.70%
302,499
09/29/2026
1.83
1.89
1.80
1.85
+1.65%
268,404
09/28/2026
1.88
1.95
1.80
1.82
-3.70%
426,389
09/25/2026
1.94
2.04
1.87
1.89
-2.07%
399,901
09/24/2026
1.97
2.02
1.89
1.93
-1.53%
510,186
09/23/2026
2.08
2.09
1.96
1.96
-5.77%
564,758
09/22/2026
2.12
2.19
2.04
2.08
-1.89%
571,271
09/21/2026
2.11
2.19
2.07
2.12
+1.44%
345,149
09/18/2026
2.07
2.11
2.03
2.09
+1.46%
292,676
09/17/2026
2.05
2.10
1.98
2.06
+0.98%
657,951
09/16/2026
2.02
2.07
1.99
2.04
+0.99%
821,206
09/15/2026
2.12
2.17
1.99
2.02
-4.72%
579,599
09/14/2026
2.15
2.20
2.10
2.12
+1.44%
545,790
09/11/2026
2.07
2.11
2.04
2.09
+1.95%
334,148
09/10/2026
2.05
2.07
1.98
2.05
-1.91%
613,475
09/09/2026
2.15
2.15
2.05
2.09
-3.69%
759,750
09/08/2026
2.19
2.26
2.11
2.17
-2.25%
408,903
09/04/2026
2.21
2.38
2.16
2.22
-0.45%
393,942
09/03/2026
2.30
2.37
2.18
2.23
-2.62%
666,374
09/02/2026
2.16
2.34
2.13
2.29
+6.02%
572,036
09/01/2026
2.12
2.27
2.09
2.16
+1.41%
475,080
08/31/2026
2.21
2.23
2.09
2.13
-4.48%
447,811
08/28/2026
2.28
2.37
2.21
2.23
-1.76%
610,420
08/27/2026
2.40
2.43
2.25
2.27
-6.20%
1,405,954
08/26/2026
2.45
2.50
2.33
2.42
-1.63%
1,714,705
08/25/2026
2.06
2.46
2.01
2.46
+20.00%
3,894,358
08/24/2026
2.10
2.11
2.03
2.05
-2.38%
337,021
08/21/2026
2.03
2.12
2.03
2.10
+3.96%
419,898
08/20/2026
2.12
2.15
2.01
2.02
-4.72%
587,737
08/19/2026
2.18
2.22
2.09
2.12
-2.75%
958,323
08/18/2026
2.05
2.18
2.04
2.18
+5.31%
556,583
08/17/2026
2.04
2.10
2.03
2.07
+1.47%
564,830
08/14/2026
2.01
2.05
1.92
2.04
+1.49%
1,468,326
08/13/2026
2.02
2.06
1.97
2.01
0.00%
1,898,952
08/12/2026
1.99
2.06
1.93
2.01
+0.50%
1,569,609
08/11/2026
1.99
2.02
1.92
2.00
+2.04%
491,390
08/10/2026
1.86
1.97
1.81
1.96
+6.52%
900,604
08/07/2026
1.81
1.91
1.78
1.84
+6.98%
1,167,415
08/06/2026
1.77
1.86
1.71
1.72
-2.82%
538,685
08/06/2026
-$0.10 Earnings
08/05/2026
1.76
1.81
1.75
1.77
-0.56%
710,044
08/04/2026
1.79
1.88
1.72
1.78
+1.71%
888,716
08/03/2026
1.68
1.76
1.68
1.75
+2.94%
557,847
07/31/2026
1.76
1.76
1.64
1.70
-1.16%
583,874
07/30/2026
1.68
1.74
1.65
1.72
+4.24%
1,113,985
07/29/2026
1.69
1.76
1.64
1.65
-2.37%
907,013
07/28/2026
1.73
1.75
1.63
1.69
-0.59%
1,201,257
07/27/2026
1.75
1.80
1.68
1.70
-2.30%
928,391
07/24/2026
1.76
1.79
1.70
1.74
+0.58%
823,298
07/23/2026
1.79
1.83
1.72
1.73
-3.89%
549,260
07/22/2026
1.85
1.86
1.76
1.80
-0.55%
917,925
07/21/2026
1.85
1.87
1.77
1.81
-0.55%
1,032,447
07/20/2026
1.92
2.07
1.81
1.82
-1.89%
882,944
07/17/2026
1.89
1.91
1.82
1.86
-2.88%
749,225
07/16/2026
2.04
2.06
1.89
1.91
-5.45%
715,911
07/15/2026
2.00
2.09
2.00
2.02
+0.50%
450,346
07/14/2026
2.03
2.06
1.94
2.01
-2.43%
1,548,242
07/13/2026
2.03
2.10
1.96
2.06
+0.49%
1,720,669
07/10/2026
2.10
2.11
1.99
2.05
-0.49%
986,493
07/09/2026
2.17
2.25
2.05
2.06
-4.63%
846,814
07/08/2026
2.10
2.22
2.00
2.16
+1.89%
1,368,338
07/07/2026
2.13
2.33
2.04
2.12
+0.47%
1,226,852
07/06/2026
2.25
2.30
2.09
2.11
-5.80%
987,269
07/02/2026
2.42
2.48
2.20
2.24
-3.86%
777,471
07/01/2026
2.24
2.49
2.17
2.33
+4.02%
1,769,638
06/30/2026
2.21
2.42
2.13
2.24
-1.75%
1,595,792
06/29/2026
1.96
2.64
1.92
2.28
+18.75%
6,821,881
06/26/2026
1.88
1.98
1.85
1.92
+3.23%
1,345,300
06/25/2026
1.95
1.96
1.86
1.86
-3.63%
603,917
06/24/2026
1.93
2.02
1.90
1.93
0.00%
546,373
06/23/2026
1.84
1.98
1.84
1.93
+1.58%
714,235
06/22/2026
1.85
1.95
1.84
1.90
+4.97%
793,623
06/18/2026
1.85
1.89
1.75
1.81
-0.55%
1,494,163
06/17/2026
1.64
1.88
1.62
1.82
+13.75%
1,976,964
06/16/2026
1.61
1.64
1.54
1.60
-1.23%
1,042,897
06/15/2026
1.60
1.67
1.55
1.62
+1.25%
974,853
06/12/2026
1.66
1.74
1.60
1.60
-4.76%
773,885
06/11/2026
1.65
1.69
1.59
1.68
+3.70%
613,945
06/10/2026
1.56
1.71
1.56
1.62
-2.41%
955,351
06/09/2026
1.74
1.76
1.58
1.66
-2.92%
2,133,442
06/08/2026
1.86
1.91
1.71
1.71
-7.07%
1,171,971
06/05/2026
1.99
1.99
1.81
1.84
-8.00%
1,634,556
06/04/2026
2.01
2.08
1.98
2.00
-2.91%
1,272,156
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