The highest closing price for InflaRx (IFRX) last month was $2.07, on April 30. It was up 130% for the month. The latest price is $2.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $2.00 | $2.20 | $1.85 | $2.07 | 1,862,200 |
April 29 2026 | $1.68 | $1.98 | $1.64 | $1.98 | 2,618,700 |
April 28 2026 | $1.65 | $1.95 | $1.64 | $1.67 | 4,129,000 |
April 27 2026 | $1.52 | $1.63 | $1.47 | $1.61 | 858,800 |
April 24 2026 | $1.61 | $1.62 | $1.47 | $1.48 | 1,170,100 |
April 23 2026 | $1.59 | $1.62 | $1.51 | $1.56 | 1,029,000 |
April 22 2026 | $1.72 | $1.72 | $1.45 | $1.60 | 968,800 |
April 21 2026 | $1.65 | $1.74 | $1.56 | $1.73 | 1,315,800 |
April 20 2026 | $1.56 | $1.66 | $1.49 | $1.66 | 1,355,100 |
April 17 2026 | $1.20 | $1.67 | $1.20 | $1.59 | 7,935,200 |
April 16 2026 | $1.22 | $1.23 | $1.16 | $1.20 | 391,800 |
April 15 2026 | $1.17 | $1.25 | $1.14 | $1.21 | 1,200,600 |
April 14 2026 | $1.08 | $1.20 | $1.06 | $1.14 | 1,430,900 |
April 13 2026 | $1.00 | $1.09 | $0.97 | $1.07 | 899,400 |
April 10 2026 | $1.04 | $1.05 | $0.98 | $1.00 | 220,500 |
April 09 2026 | $0.97 | $1.06 | $0.96 | $1.03 | 705,400 |
April 08 2026 | $1.00 | $1.03 | $0.94 | $0.95 | 298,200 |
April 07 2026 | $0.95 | $1.03 | $0.94 | $0.97 | 1,152,900 |
April 06 2026 | $0.93 | $1.03 | $0.90 | $0.94 | 1,238,900 |
April 02 2026 | $0.90 | $0.94 | $0.86 | $0.91 | 265,400 |
April 01 2026 | $0.90 | $0.92 | $0.86 | $0.90 | 386,100 |
Daily pricing data for InflaRx dates back to 11/8/2017, and may be incomplete.