MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IFRX — InflaRx N.V. Common Stock
NasdaqInflaRx N.V. Common Stock
$1.72
+0.01(+0.58%)
- O
- 1.74
- H
- 1.80
- L
- 1.72
- V
- 422.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.72
Period Return+48.28%
Period High$2.95
Period Low$0.71
Avg Daily Volume1.22M
Total Trading Days365
IFRX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.74 | $1.80 | $1.72 | $1.72 | +$0.01 | +0.58% | 422,087 | $1.75 | $1.72 $1.80 |
| Oct 1, 2026 | $1.83 | $1.86 | $1.71 | $1.71 | $-0.09 | -5.00% | 369,956 | $1.76 | $1.71 $1.86 |
| Sep 30, 2026 | $1.87 | $1.89 | $1.80 | $1.80 | $-0.05 | -2.70% | 302,500 | $1.83 | $1.80 $1.89 |
| Sep 29, 2026 | $1.83 | $1.89 | $1.80 | $1.85 | +$0.03 | +1.65% | 268,405 | $1.85 | $1.80 $1.89 |
| Sep 28, 2026 | $1.88 | $1.95 | $1.80 | $1.82 | $-0.07 | -3.70% | 426,389 | $1.85 | $1.80 $1.95 |
| Sep 25, 2026 | $1.94 | $2.04 | $1.87 | $1.89 | $-0.04 | -2.07% | 399,902 | $1.90 | $1.87 $2.04 |
| Sep 24, 2026 | $1.97 | $2.02 | $1.89 | $1.93 | $-0.03 | -1.53% | 510,187 | $1.92 | $1.89 $2.02 |
| Sep 23, 2026 | $2.08 | $2.09 | $1.96 | $1.96 | $-0.12 | -5.77% | 564,759 | $2.01 | $1.96 $2.09 |
| Sep 22, 2026 | $2.12 | $2.19 | $2.04 | $2.08 | $-0.04 | -1.89% | 571,272 | $2.13 | $2.04 $2.19 |
| Sep 21, 2026 | $2.11 | $2.19 | $2.07 | $2.12 | +$0.03 | +1.44% | 345,150 | $2.11 | $2.07 $2.19 |
| Sep 18, 2026 | $2.07 | $2.11 | $2.03 | $2.09 | +$0.03 | +1.46% | 292,677 | $2.08 | $2.03 $2.11 |
| Sep 17, 2026 | $2.05 | $2.10 | $1.98 | $2.06 | +$0.02 | +0.98% | 657,952 | $2.05 | $1.98 $2.10 |
| Sep 16, 2026 | $2.02 | $2.07 | $1.99 | $2.04 | +$0.02 | +0.99% | 821,207 | $2.01 | $1.99 $2.07 |
| Sep 15, 2026 | $2.12 | $2.17 | $1.99 | $2.02 | $-0.10 | -4.72% | 575,624 | $2.04 | $1.99 $2.17 |
| Sep 14, 2026 | $2.15 | $2.20 | $2.10 | $2.12 | +$0.03 | +1.44% | 545,470 | $2.14 | $2.10 $2.20 |
| Sep 11, 2026 | $2.07 | $2.11 | $2.04 | $2.09 | +$0.04 | +1.95% | 334,148 | $2.08 | $2.04 $2.11 |
| Sep 10, 2026 | $2.05 | $2.07 | $1.98 | $2.05 | $-0.04 | -1.91% | 613,476 | $2.04 | $1.98 $2.07 |
| Sep 9, 2026 | $2.15 | $2.15 | $2.05 | $2.09 | $-0.08 | -3.69% | 759,751 | $2.10 | $2.05 $2.15 |
| Sep 8, 2026 | $2.19 | $2.26 | $2.11 | $2.17 | $-0.05 | -2.25% | 408,904 | $2.19 | $2.11 $2.26 |
| Sep 4, 2026 | $2.21 | $2.38 | $2.16 | $2.22 | $-0.01 | -0.45% | 393,943 | $2.19 | $2.16 $2.38 |
| Sep 3, 2026 | $2.30 | $2.37 | $2.18 | $2.23 | $-0.06 | -2.62% | 666,375 | $2.23 | $2.18 $2.37 |
| Sep 2, 2026 | $2.16 | $2.34 | $2.13 | $2.29 | +$0.13 | +6.02% | 567,690 | $2.26 | $2.13 $2.34 |
| Sep 1, 2026 | $2.12 | $2.27 | $2.09 | $2.16 | +$0.03 | +1.41% | 475,081 | $2.21 | $2.09 $2.27 |
| Aug 31, 2026 | $2.21 | $2.23 | $2.09 | $2.13 | $-0.10 | -4.48% | 447,812 | $2.14 | $2.09 $2.23 |
| Aug 28, 2026 | $2.28 | $2.37 | $2.21 | $2.23 | $-0.04 | -1.76% | 610,420 | $2.27 | $2.21 $2.37 |
| Aug 27, 2026 | $2.40 | $2.43 | $2.25 | $2.27 | $-0.15 | -6.20% | 1,405,955 | $2.29 | $2.25 $2.43 |
| Aug 26, 2026 | $2.45 | $2.50 | $2.33 | $2.42 | $-0.04 | -1.63% | 1,714,705 | $2.45 | $2.33 $2.50 |
| Aug 25, 2026 | $2.06 | $2.46 | $2.01 | $2.46 | +$0.41 | +20.00% | 3,894,359 | $2.18 | $2.01 $2.46 |
| Aug 24, 2026 | $2.10 | $2.11 | $2.03 | $2.05 | $-0.05 | -2.38% | 337,021 | $2.07 | $2.03 $2.11 |
| Aug 21, 2026 | $2.03 | $2.12 | $2.03 | $2.10 | +$0.08 | +3.96% | 419,898 | $2.08 | $2.03 $2.12 |