Fireman B.V. (NQ: IFRX )

3.480 USD +0.070 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.610 2.610 2.540 2.600 74,373 +0.01(+0.39%)
Jul 29, 2021 2.560 2.658 2.500 2.590 78,268 +0.02(+0.78%)
Jul 28, 2021 2.480 2.570 2.390 2.570 79,900 +0.09(+3.63%)
Jul 27, 2021 2.600 2.600 2.450 2.480 137,791 -0.12(-4.62%)
Jul 26, 2021 2.670 2.670 2.570 2.600 130,611 -0.08(-2.99%)
Jul 23, 2021 2.640 2.680 2.520 2.680 189,261 +0.03(+1.13%)
Jul 22, 2021 2.630 2.670 2.560 2.650 108,906 +0.00(+0.00%)
Jul 21, 2021 2.660 2.730 2.610 2.650 148,061 -0.02(-0.75%)
Jul 20, 2021 2.700 2.730 2.580 2.670 117,950 +0.01(+0.38%)
Jul 19, 2021 2.640 2.660 2.420 2.660 287,326 +0.05(+1.92%)
Jul 16, 2021 2.580 2.660 2.540 2.610 89,960 +0.04(+1.56%)
Jul 15, 2021 2.580 2.740 2.541 2.570 90,061 -0.01(-0.39%)
Jul 14, 2021 2.800 2.800 2.550 2.580 316,258 -0.20(-7.19%)
Jul 13, 2021 2.790 2.840 2.760 2.780 63,665 -0.03(-1.07%)
Jul 12, 2021 2.830 2.860 2.760 2.810 65,685 +0.01(+0.36%)
Jul 09, 2021 2.800 2.870 2.800 2.800 100,071 +0.00(+0.00%)
Jul 08, 2021 2.800 2.883 2.750 2.800 106,221 -0.05(-1.75%)
Jul 07, 2021 2.950 3.020 2.840 2.850 179,490 -0.12(-4.04%)
Jul 06, 2021 2.990 3.020 2.930 2.970 58,133 -0.02(-0.67%)
Jul 02, 2021 3.040 3.040 2.935 2.990 70,537 -0.04(-1.32%)
Jul 01, 2021 2.970 3.050 2.920 3.030 127,780 +0.06(+2.02%)
Jun 30, 2021 2.940 3.020 2.900 2.970 79,076 +0.00(+0.00%)
Jun 29, 2021 3.100 3.100 2.940 2.970 113,207 -0.08(-2.62%)
Jun 28, 2021 3.070 3.080 3.000 3.050 92,068 -0.02(-0.65%)
Jun 25, 2021 2.980 3.100 2.980 3.070 162,474 +0.09(+3.02%)
Jun 24, 2021 3.040 3.040 2.900 2.980 184,602 -0.02(-0.67%)
Jun 23, 2021 3.050 3.050 2.770 3.000 421,139 +0.00(+0.00%)
Jun 22, 2021 3.090 3.090 2.980 3.000 215,585 -0.14(-4.46%)
Jun 21, 2021 3.220 3.330 3.040 3.140 161,002 -0.07(-2.18%)
Jun 18, 2021 3.150 3.260 3.110 3.210 428,816 +0.02(+0.63%)
Jun 17, 2021 3.120 3.300 3.070 3.190 312,170 +0.02(+0.63%)
Jun 16, 2021 3.120 3.180 3.040 3.170 163,183 +0.04(+1.28%)
Jun 15, 2021 3.210 3.240 3.070 3.130 219,929 -0.06(-1.88%)
Jun 14, 2021 3.080 3.205 3.080 3.190 235,611 +0.12(+3.91%)
Jun 11, 2021 3.150 3.210 3.040 3.070 216,540 -0.08(-2.54%)
Jun 10, 2021 3.150 3.230 3.081 3.150 465,832 -0.01(-0.32%)
Jun 09, 2021 3.010 3.230 3.010 3.160 237,600 +0.14(+4.64%)
Jun 08, 2021 3.230 3.240 2.990 3.020 433,300 -0.11(-3.51%)
Jun 07, 2021 3.170 3.170 3.020 3.130 140,074 +0.00(+0.00%)
Jun 04, 2021 2.920 3.150 2.920 3.130 295,572 +0.21(+7.19%)
Jun 03, 2021 2.900 2.923 2.860 2.920 145,414 -0.01(-0.34%)
Jun 02, 2021 2.960 3.000 2.900 2.930 150,231 -0.03(-1.01%)
Jun 01, 2021 3.100 3.130 2.950 2.960 335,619 -0.09(-2.95%)
May 28, 2021 3.140 3.150 2.980 3.050 353,159 -0.09(-2.87%)
May 27, 2021 2.950 3.140 2.930 3.140 287,391 +0.17(+5.72%)
May 26, 2021 2.880 2.980 2.850 2.970 120,632 +0.09(+3.13%)
May 25, 2021 2.950 2.950 2.830 2.880 112,338 -0.04(-1.37%)
May 24, 2021 2.990 3.010 2.910 2.920 89,103 -0.03(-1.02%)
May 21, 2021 2.960 3.000 2.860 2.950 232,535 +0.02(+0.68%)
May 20, 2021 2.830 2.990 2.815 2.930 311,423 +0.09(+3.17%)
May 19, 2021 2.740 2.840 2.700 2.840 203,712 +0.11(+4.03%)
May 18, 2021 2.800 2.850 2.700 2.730 564,740 -0.02(-0.73%)
May 17, 2021 2.820 2.890 2.720 2.750 278,591 -0.04(-1.43%)
May 14, 2021 2.850 2.900 2.740 2.790 246,607 +0.07(+2.57%)
May 13, 2021 2.910 2.948 2.660 2.720 539,628 -0.13(-4.56%)
May 12, 2021 3.360 3.430 2.840 2.850 1,785,678 -0.62(-17.87%)
May 11, 2021 3.300 3.500 3.240 3.470 860,328 +0.06(+1.76%)
May 10, 2021 3.650 3.650 3.360 3.410 132,605 -0.21(-5.80%)
May 07, 2021 3.420 3.640 3.400 3.620 138,751 +0.23(+6.78%)
May 06, 2021 3.490 3.570 3.300 3.390 325,543 -0.13(-3.69%)
May 05, 2021 3.560 3.700 3.500 3.520 174,943 +0.04(+1.15%)
May 04, 2021 3.690 3.730 3.450 3.480 301,683 -0.22(-5.95%)
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.