IFRX
InflaRx (IFRX)
NASDAQ
$2.09-$0.005 (-0.24%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $124.0M
    Market Cap
  • 65.87%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +4.50%
    Low Price$2.01
    High Price$2.46
  • 3 Months
    +24.40%
    Low Price$1.60
    High Price$2.46
  • 1 Year
    +65.87%
    Low Price$0.83
    High Price$2.74
Date
Open
High
Low
Close
Change (%)
Volume
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
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