InflaRx (IFRX) Stock Chart & Stock Price History → “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad) Free IFRX Stock Alerts $1.43 0.00 (0.00%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends InflaRx Stock Price Performance5 Day Performance-0.69%1 Month Performance+1.42%3 Month Performance-18.29%6 Month Performance+5.93%Year-To-Date Performance-12.27%1 Year Performance-66.82% Receive IFRX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for InflaRx and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Behind the Markets“This will be one of the biggest revolutions ever.” - NVIDIA CEONVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy. IFRX Stock Chart for Saturday, June, 1, 2024 IFRX Chart by TradingView InflaRx Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$1.43$1.43$1.47$1.37298,855 shs$84.20 million05/30/2024$1.46$1.43-2.05%$1.48$1.38276,209 shs$84.20 million05/29/2024$1.46$1.46$1.53$1.42262,914 shs$85.97 million05/28/2024$1.44$1.46+1.39%$1.49$1.40191,852 shs$85.97 million05/27/2024$1.44$1.44$1.51$1.43209,700 shs$84.79 million05/24/2024$1.48$1.44-2.70%$1.51$1.43209,753 shs$84.79 million Get the Latest News and Ratings for IFRX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for InflaRx and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$1.63$1.48-9.20%$1.63$1.45263,020 shs$87.14 million05/22/2024$1.52$1.63+7.24%$1.72$1.54388,048 shs$95.97 million05/21/2024$1.54$1.52-1.30%$1.56$1.47250,293 shs$89.50 million05/20/2024$1.63$1.54-5.52%$1.68$1.52158,298 shs$90.68 million05/17/2024$1.45$1.63+12.41%$1.65$1.42483,773 shs$95.97 million05/16/2024$1.40$1.45+3.57%$1.49$1.4052,356 shs$85.38 million05/15/2024$1.43$1.40-2.10%$1.48$1.3582,515 shs$82.43 million05/14/2024$1.25$1.43+14.40%$1.47$1.30299,475 shs$84.20 million05/13/2024$1.18$1.25+5.93%$1.35$1.19143,803 shs$73.60 million05/10/2024$1.20$1.18-1.67%$1.25$1.17226,428 shs$69.48 million05/09/2024$1.20$1.20$1.30$1.18306,652 shs$70.66 million05/08/2024$1.24$1.20-3.23%$1.29$1.17264,912 shs$70.66 million05/07/2024$1.30$1.24-4.25%$1.32$1.21187,159 shs$73.01 million05/06/2024$1.38$1.30-6.16%$1.41$1.28236,410 shs$76.25 million05/03/2024$1.38$1.38$1.45$1.28179,353 shs$81.25 million05/02/2024$1.41$1.38-2.13%$1.43$1.30143,015 shs$81.25 million05/01/2024$1.37$1.41+2.92%$1.43$1.33184,265 shs$83.02 million04/30/2024$1.39$1.37-1.44%$1.44$1.3437,668 shs$80.67 million04/29/2024$1.33$1.39+4.51%$1.45$1.32170,346 shs$81.84 million04/26/2024$1.39$1.33-4.32%$1.43$1.28169,301 shs$78.31 million04/25/2024$1.36$1.39+2.21%$1.41$1.26146,063 shs$81.85 million04/24/2024$1.36$1.36$1.43$1.3371,453 shs$80.08 million04/23/2024$1.37$1.36-0.73%$1.46$1.3297,199 shs$80.08 million04/22/2024$1.35$1.37+1.48%$1.41$1.31115,749 shs$80.67 million04/19/2024$1.26$1.35+7.14%$1.38$1.27136,141 shs$79.49 million04/18/2024$1.27$1.26-0.40%$1.42$1.25120,599 shs$74.19 million04/17/2024$1.31$1.27-3.44%$1.34$1.24274,068 shs$74.48 million04/16/2024$1.39$1.31-5.76%$1.41$1.25178,127 shs$77.13 million04/15/2024$1.50$1.39-7.33%$1.50$1.37145,859 shs$81.84 million04/12/2024$1.54$1.50-2.60%$1.55$1.45223,615 shs$88.32 million04/11/2024$1.52$1.54+1.32%$1.65$1.51114,727 shs$90.68 million04/10/2024$1.62$1.52-6.17%$1.66$1.51932,330 shs$89.50 million04/09/2024$1.52$1.62+6.58%$1.66$1.46453,358 shs$95.39 million04/08/2024$1.55$1.52-1.94%$1.64$1.5180,452 shs$89.50 millionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now04/05/2024$1.56$1.55-0.64%$1.68$1.50365,160 shs$91.26 million04/04/2024$1.55$1.56+0.65%$1.60$1.50140,064 shs$91.85 million04/03/2024$1.54$1.55+0.65%$1.66$1.52220,672 shs$91.26 million04/02/2024$1.52$1.54+1.32%$1.58$1.5156,341 shs$90.68 million04/01/2024$1.54$1.52-1.30%$1.59$1.5149,940 shs$67.95 million03/29/2024$1.54$1.54$1.57$1.51317,780 shs$68.84 million03/28/2024$1.54$1.54$1.57$1.51317,779 shs$68.84 million03/27/2024$1.54$1.54$1.60$1.52190,094 shs$68.84 million03/26/2024$1.54$1.54$1.60$1.5295,978 shs$68.84 million03/25/2024$1.49$1.54+3.36%$1.61$1.50147,155 shs$68.84 million03/22/2024$1.54$1.49-3.25%$1.59$1.49396,522 shs$66.60 million03/21/2024$1.69$1.54-8.88%$1.70$1.40624,665 shs$68.84 million03/20/2024$1.69$1.69$1.75$1.64239,499 shs$75.54 million03/19/2024$1.50$1.69+12.67%$1.82$1.54254,597 shs$75.54 million03/18/2024$1.58$1.50-5.06%$1.57$1.50149,419 shs$67.05 million03/15/2024$1.52$1.58+3.95%$1.62$1.49123,809 shs$70.63 million03/14/2024$1.58$1.52-3.80%$1.57$1.4891,755 shs$67.94 million03/13/2024$1.57$1.58+0.64%$1.62$1.5667,055 shs$70.63 million03/12/2024$1.62$1.57-3.09%$1.69$1.56120,561 shs$70.19 million03/11/2024$1.62$1.62$1.72$1.57170,802 shs$72.41 million03/08/2024$1.66$1.62-2.41%$1.74$1.6253,125 shs$72.41 million03/07/2024$1.74$1.66-4.60%$1.76$1.64142,813 shs$74.21 million03/06/2024$1.79$1.74-2.79%$1.84$1.72191,291 shs$77.78 million03/05/2024$1.77$1.79+1.13%$1.82$1.7298,366 shs$80.01 million03/04/2024$1.75$1.77+1.14%$1.90$1.67341,128 shs$79.12 million03/01/2024$1.78$1.75-1.69%$1.88$1.70367,473 shs$78.23 million02/29/2024$1.74$1.78+2.30%$1.92$1.71263,193 shs$79.57 million Related Companies: Alto Neuroscience Stock Chart Silverback Therapeutics Stock Chart Nkarta Stock Chart UroGen Pharma Stock Chart Q32 Bio Stock Chart Nanobiotix Stock Chart Atea Pharmaceuticals Stock Chart Kamada Stock Chart XOMA Stock Chart ADC Therapeutics Stock Chart Receive IFRX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for InflaRx and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IFRX) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding InflaRx Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.