Fireman B.V. (NQ: IFRX )

1.520 +0.440 (+40.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 4.430 4.760 4.430 4.760 325,879 +0.34(+7.69%)
Dec 30, 2021 4.300 4.500 4.250 4.420 140,258 +0.12(+2.79%)
Dec 29, 2021 4.360 4.460 3.901 4.300 177,937 -0.15(-3.37%)
Dec 28, 2021 4.530 4.540 4.410 4.450 217,258 -0.12(-2.63%)
Dec 27, 2021 4.650 4.650 4.410 4.570 221,998 -0.08(-1.72%)
Dec 23, 2021 4.500 4.680 4.410 4.650 204,878 +0.09(+1.97%)
Dec 22, 2021 4.510 4.545 4.390 4.560 103,684 +0.02(+0.44%)
Dec 21, 2021 4.390 4.580 4.250 4.540 236,521 +0.18(+4.13%)
Dec 20, 2021 4.150 4.370 4.099 4.360 239,499 +0.10(+2.35%)
Dec 17, 2021 4.010 4.280 3.910 4.260 286,133 +0.19(+4.67%)
Dec 16, 2021 4.080 4.085 3.916 4.070 278,151 -0.06(-1.45%)
Dec 15, 2021 3.900 4.130 3.680 4.130 480,365 +0.14(+3.51%)
Dec 14, 2021 4.130 4.184 3.930 3.990 311,970 -0.30(-6.99%)
Dec 13, 2021 4.190 4.310 4.130 4.290 133,284 +0.06(+1.42%)
Dec 10, 2021 4.400 4.425 4.120 4.230 255,765 -0.14(-3.20%)
Dec 09, 2021 4.550 4.570 4.310 4.370 278,956 -0.23(-5.00%)
Dec 08, 2021 4.570 4.660 4.450 4.600 144,518 +0.04(+0.88%)
Dec 07, 2021 4.320 4.600 4.310 4.560 341,275 +0.30(+7.04%)
Dec 06, 2021 4.030 4.330 3.870 4.260 485,783 +0.15(+3.65%)
Dec 03, 2021 4.830 4.830 3.870 4.110 1,483,191 -0.72(-14.91%)
Dec 02, 2021 4.660 4.830 4.570 4.830 328,922 +0.18(+3.87%)
Dec 01, 2021 5.120 5.120 4.610 4.650 598,109 -0.36(-7.19%)
Nov 30, 2021 4.950 5.130 4.772 5.010 576,789 +0.06(+1.21%)
Nov 29, 2021 5.270 5.400 4.890 4.950 951,331 -0.13(-2.56%)
Nov 26, 2021 5.310 5.570 4.930 5.080 1,326,797 +0.06(+1.20%)
Nov 24, 2021 4.540 5.030 4.460 5.020 838,041 +0.36(+7.73%)
Nov 23, 2021 4.410 4.790 4.337 4.660 1,273,766 +0.04(+0.87%)
Nov 22, 2021 4.750 4.785 4.250 4.620 1,137,030 -0.14(-2.94%)
Nov 19, 2021 4.840 4.980 4.750 4.760 418,695 +0.02(+0.42%)
Nov 18, 2021 5.160 5.270 4.694 4.740 900,752 -0.48(-9.20%)
Nov 17, 2021 4.780 5.280 4.780 5.220 1,123,056 +0.36(+7.41%)
Nov 16, 2021 4.850 5.060 4.690 4.860 1,220,382 -0.04(-0.82%)
Nov 15, 2021 5.470 5.686 4.840 4.900 1,686,666 -0.68(-12.19%)
Nov 12, 2021 4.930 5.650 4.753 5.580 2,963,139 +0.67(+13.65%)
Nov 11, 2021 4.690 4.990 4.690 4.910 742,618 +0.01(+0.20%)
Nov 10, 2021 4.830 4.900 1,459,261 -0.02(-0.41%)
Nov 09, 2021 4.630 5.000 4.530 4.920 1,025,086 +0.26(+5.58%)
Nov 08, 2021 4.500 4.730 4.350 4.660 956,494 +0.01(+0.22%)
Nov 05, 2021 4.260 4.810 4.130 4.650 1,462,907 -0.04(-0.85%)
Nov 04, 2021 4.880 4.920 4.540 4.690 1,255,465 -0.19(-3.89%)
Nov 03, 2021 4.900 5.019 4.663 4.880 1,217,471 -0.11(-2.20%)
Nov 02, 2021 4.710 5.030 4.510 4.990 3,261,157 +0.25(+5.27%)
Nov 01, 2021 4.140 4.790 4.200 4.740 4,331,252 +0.50(+11.79%)
Oct 29, 2021 3.730 4.450 4.240 7,003,161 +0.18(+4.43%)
Oct 28, 2021 4.240 5.220 3.640 4.060 121,048,080 +1.20(+41.96%)
Oct 27, 2021 2.910 3.000 2.780 2.860 1,595,621 +0.00(+0.00%)
Oct 26, 2021 2.840 2.860 245,818 +0.02(+0.70%)
Oct 25, 2021 2.960 3.030 2.830 2.840 623,344 -0.11(-3.73%)
Oct 22, 2021 2.750 2.970 2.700 2.950 995,478 +0.17(+6.12%)
Oct 21, 2021 2.760 2.800 2.570 2.780 915,615 +0.02(+0.72%)
Oct 20, 2021 2.710 2.780 2.620 2.760 871,334 -0.01(-0.36%)
Oct 19, 2021 2.820 2.860 2.600 2.770 16,545,895 +0.35(+14.46%)
Oct 18, 2021 2.490 2.510 2.370 2.420 217,623 -0.05(-2.02%)
Oct 15, 2021 2.480 2.513 2.442 2.470 95,026 -0.06(-2.37%)
Oct 14, 2021 2.530 2.530 2.410 2.530 139,363 +0.04(+1.61%)
Oct 13, 2021 2.420 2.460 2.400 2.490 277,984 +0.09(+3.75%)
Oct 12, 2021 2.640 2.640 2.370 2.400 669,519 -0.13(-5.14%)
Oct 11, 2021 2.730 2.850 2.460 2.530 560,170 -0.16(-5.95%)
Oct 08, 2021 2.540 2.690 2.390 2.690 2,850,546 +0.32(+13.50%)
Oct 07, 2021 2.340 2.410 2.320 2.370 135,827 +0.02(+0.85%)
Oct 06, 2021 2.420 2.430 2.310 2.350 241,658 -0.11(-4.47%)
Oct 05, 2021 2.460 2.500 2.345 2.460 247,685 +0.01(+0.41%)
Oct 04, 2021 2.540 2.560 2.400 2.450 138,837 -0.11(-4.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.