Fireman B.V. (NQ: IFRX )

2.920 USD +0.060 (+2.10%)
Streaming Delayed Price Updated: 3:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 2.580 2.610 2.500 2.560 66,323 -0.03(-1.16%)
Sep 30, 2021 2.570 2.620 2.550 2.590 68,459 +0.01(+0.39%)
Sep 29, 2021 2.690 2.720 2.560 2.580 113,604 -0.07(-2.64%)
Sep 28, 2021 2.700 2.700 2.560 2.650 132,897 -0.08(-2.93%)
Sep 27, 2021 2.650 2.810 2.600 2.730 118,351 +0.07(+2.63%)
Sep 24, 2021 2.740 2.750 2.610 2.660 74,021 -0.09(-3.27%)
Sep 23, 2021 2.800 2.860 2.720 2.750 187,011 +0.01(+0.36%)
Sep 22, 2021 2.780 2.800 2.710 2.740 92,936 -0.01(-0.36%)
Sep 21, 2021 2.640 2.850 2.640 2.750 508,302 +0.10(+3.77%)
Sep 20, 2021 2.670 2.670 2.600 2.650 82,980 -0.08(-2.93%)
Sep 17, 2021 2.650 2.790 2.650 2.730 244,836 +0.06(+2.25%)
Sep 16, 2021 2.760 2.760 2.630 2.670 113,635 -0.09(-3.26%)
Sep 15, 2021 2.790 2.840 2.680 2.760 133,072 +0.04(+1.47%)
Sep 14, 2021 2.830 2.840 2.660 2.720 322,126 -0.13(-4.56%)
Sep 13, 2021 2.940 3.020 2.840 2.850 206,814 -0.10(-3.39%)
Sep 10, 2021 3.030 3.130 2.885 2.950 308,638 -0.04(-1.34%)
Sep 09, 2021 2.960 3.150 2.820 2.990 528,661 +0.01(+0.34%)
Sep 08, 2021 3.100 3.200 2.910 2.980 2,798,546 +0.07(+2.41%)
Sep 07, 2021 2.900 2.990 2.781 2.910 3,452,828 +0.32(+12.36%)
Sep 03, 2021 2.620 2.690 2.540 2.590 132,370 -0.01(-0.38%)
Sep 02, 2021 2.600 2.660 2.590 2.600 81,879 -0.01(-0.38%)
Sep 01, 2021 2.550 2.650 2.550 2.610 115,470 +0.04(+1.56%)
Aug 31, 2021 2.530 2.611 2.530 2.570 232,809 +0.07(+2.80%)
Aug 30, 2021 2.570 2.570 2.480 2.500 62,210 -0.06(-2.34%)
Aug 27, 2021 2.530 2.580 2.490 2.560 96,911 +0.06(+2.40%)
Aug 26, 2021 2.420 2.550 2.413 2.500 187,880 +0.10(+4.17%)
Aug 25, 2021 2.320 2.470 2.320 2.400 137,895 +0.06(+2.56%)
Aug 24, 2021 2.330 2.409 2.310 2.340 140,304 +0.04(+1.74%)
Aug 23, 2021 2.320 2.420 2.280 2.300 222,403 +0.00(+0.00%)
Aug 20, 2021 2.250 2.350 2.230 2.300 117,023 +0.05(+2.22%)
Aug 19, 2021 2.300 2.330 2.250 2.250 118,223 -0.06(-2.60%)
Aug 18, 2021 2.380 2.390 2.300 2.310 120,145 -0.04(-1.70%)
Aug 17, 2021 2.350 2.400 2.280 2.350 147,455 -0.03(-1.26%)
Aug 16, 2021 2.440 2.490 2.330 2.380 199,954 -0.03(-1.24%)
Aug 13, 2021 2.460 2.535 2.376 2.410 139,213 -0.05(-2.03%)
Aug 12, 2021 2.500 2.610 2.450 2.460 231,052 -0.02(-0.81%)
Aug 11, 2021 2.540 2.550 2.450 2.480 151,974 -0.08(-3.13%)
Aug 10, 2021 2.600 2.700 2.540 2.560 235,851 -0.08(-3.03%)
Aug 09, 2021 2.590 2.660 2.420 2.640 160,909 +0.02(+0.76%)
Aug 06, 2021 2.560 2.694 2.550 2.620 103,371 +0.04(+1.55%)
Aug 05, 2021 2.480 2.679 2.460 2.580 119,829 +0.08(+3.20%)
Aug 04, 2021 2.500 2.555 2.450 2.500 48,311 -0.03(-1.19%)
Aug 03, 2021 2.630 2.685 2.500 2.530 99,307 -0.11(-4.17%)
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.