NASDAQ:IFRX

Inflarx N.v Stock Price (Quote)

etoro logo Buy IFRX
*Your capital is at risk
$1.70
-0.0200 (-1.16%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $1.63 $2.49 Friday, 31st Jul 2026 IFRX stock ended at $1.70. This is 1.16% less than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 6.38% from a day low at $1.65 to a day high of $1.75.
90 days $1.54 $2.94
52 weeks $0.741 $2.94

Historical InflaRx N.V. prices

Date Open High Low Close Volume
Jul 31, 2026 $1.75 $1.75 $1.65 $1.70 575 312
Jul 30, 2026 $1.68 $1.74 $1.65 $1.72 1 098 088
Jul 29, 2026 $1.72 $1.76 $1.65 $1.65 906 671
Jul 28, 2026 $1.73 $1.75 $1.63 $1.69 1 200 924
Jul 27, 2026 $1.75 $1.79 $1.68 $1.70 928 385
Jul 24, 2026 $1.76 $1.77 $1.70 $1.74 823 290
Jul 23, 2026 $1.79 $1.83 $1.72 $1.73 549 259
Jul 22, 2026 $1.85 $1.86 $1.76 $1.80 917 761
Jul 21, 2026 $1.85 $1.86 $1.77 $1.81 1 032 446
Jul 20, 2026 $1.92 $2.07 $1.81 $1.82 882 898
Jul 17, 2026 $1.88 $1.91 $1.83 $1.86 747 605
Jul 16, 2026 $2.04 $2.06 $1.89 $1.91 715 627
Jul 15, 2026 $2.00 $2.09 $2.00 $2.02 449 238
Jul 14, 2026 $2.01 $2.06 $1.94 $2.01 1 551 086
Jul 13, 2026 $2.02 $2.10 $1.96 $2.06 1 720 611
Jul 10, 2026 $2.10 $2.11 $1.99 $2.05 986 492
Jul 09, 2026 $2.17 $2.25 $2.06 $2.06 837 773
Jul 08, 2026 $2.16 $2.22 $2.00 $2.16 1 365 829
Jul 07, 2026 $2.13 $2.33 $2.04 $2.12 1 226 847
Jul 06, 2026 $2.25 $2.28 $2.09 $2.11 987 107
Jul 02, 2026 $2.44 $2.48 $2.21 $2.24 775 841
Jul 01, 2026 $2.22 $2.49 $2.17 $2.33 1 766 621
Jun 30, 2026 $2.21 $2.42 $2.13 $2.24 1 595 739
Jun 29, 2026 $1.97 $2.64 $1.96 $2.28 6 808 052
Jun 26, 2026 $1.88 $1.98 $1.85 $1.92 1 345 300

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IFRX stock historical prices to predict future price movements?
Trend Analysis: Examine the IFRX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IFRX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT INFLARX N.V.
InflaRx N.V
InflaRx N.V., a clinical-stage biopharmaceutical company, discovers and develops inhibitors using C5a technology primarily in Germany and the United States. The company's C5a is an inflammatory mediator that is involved in the progression of a variety of autoimmune and other inflammatory diseases. Its lead product candidate is vilobelimab, a novel intravenously delivered first-in-class anti-C5a monoclonal antibody, which completed the Phase III c...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE