InflaRx N.V.
IFRXNASDAQHealthcare● Active
$1.72
+$0.01(+0.29%)
Market Cap$123880543
P/E Ratio—
52W High$2.949
52W Low$0.741
InflaRx N.V.（IFRX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ifrx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.25
Apr 5, 2023
-76.1% from here
5-Year Low5Y
$0.7113
May 28, 2025
+143.9% from low
IPO Priceadj.
$15.00
Nov 7, 2017
-88.4% since IPO
1 Year Ago
$0.8500
Jun 9, 2025
+104.1% in 1Y
5 Years Ago
$3.16
Jun 9, 2021
-45.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IFRX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.86 | $1.91 | $1.71 | $1.71 | $1.71 | 1.2M | -8.06% |
| Jun 5, 2026 | $1.99 | $1.99 | $1.81 | $1.84 | $1.84 | 1.6M | -7.54% |
| Jun 4, 2026 | $2.01 | $2.08 | $1.98 | $2.00 | $2.00 | 1.3M | -0.50% |
| Jun 3, 2026 | $2.13 | $2.22 | $2.03 | $2.06 | $2.06 | 1.4M | -3.29% |
| Jun 2, 2026 | $2.27 | $2.28 | $2.14 | $2.17 | $2.17 | 1.4M | -4.41% |
| Jun 1, 2026 | $2.38 | $2.43 | $2.26 | $2.28 | $2.28 | 903K | -4.20% |
| May 29, 2026 | $2.40 | $2.44 | $2.27 | $2.40 | $2.40 | 670K | +0.00% |
| May 28, 2026 | $2.56 | $2.56 | $2.37 | $2.38 | $2.38 | 902K | -7.03% |
| May 27, 2026 | $2.81 | $2.81 | $2.56 | $2.56 | $2.56 | 680K | -8.90% |
| May 26, 2026 | $2.72 | $2.94 | $2.68 | $2.74 | $2.74 | 1.6M | +0.74% |
| May 22, 2026 | $2.52 | $2.70 | $2.51 | $2.61 | $2.61 | 1.5M | +3.57% |
| May 21, 2026 | $2.41 | $2.55 | $2.41 | $2.47 | $2.47 | 505K | +2.49% |
| May 20, 2026 | $2.34 | $2.51 | $2.27 | $2.44 | $2.44 | 777K | +4.27% |
| May 19, 2026 | $2.52 | $2.52 | $2.29 | $2.37 | $2.37 | 1.3M | -5.95% |
| May 18, 2026 | $2.44 | $2.66 | $2.42 | $2.50 | $2.50 | 1.6M | +2.46% |
| May 15, 2026 | $2.38 | $2.48 | $2.25 | $2.47 | $2.47 | 1.5M | +3.78% |
| May 14, 2026 | $2.55 | $2.60 | $2.37 | $2.38 | $2.38 | 2.4M | -6.67% |
| May 13, 2026 | $2.64 | $2.69 | $2.46 | $2.52 | $2.52 | 3.6M | -4.55% |
| May 12, 2026 | $2.50 | $2.55 | $2.31 | $2.43 | $2.43 | 2.3M | -2.80% |
| May 11, 2026 | $2.61 | $2.72 | $2.45 | $2.50 | $2.50 | 4.0M | -4.21% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IFRX
Jan 1 → Dec 31 · 6 years2026+66.0%$1.03 → $1.71
+66.0%
2025-59.9%$2.52 → $1.01
-59.9%
2024+50.6%$1.64 → $2.47
+50.6%
2023-47.9%$3.13 → $1.63
-47.9%
2022-35.4%$4.80 → $3.10
-35.4%
2021+51.1%$3.15 → $4.76
+51.1%
Best Year2026 · +66.0%
Worst Year2025 · -59.9%
Positive Years3 / 6
Avg Annual Return+4.1%
6Y Total Return-45.7%
6Y CAGR~-9.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in IFRX?
If you invested $1,000 in IFRX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$116
Total Return-88.4%
CAGR~-21.3% / yr
Profit$-884
Based on Nov 7, 2017 · $15.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
InflaRx N.V.（IFRX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IFRX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IFRX 历史股价FMP 日线复权 OHLCV