Fireman B.V. (NQ: IFRX )

1.440 -0.010 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 4.880 4.950 4.530 4.590 424,309 -0.24(-4.97%)
Jun 29, 2020 4.690 4.970 4.460 4.830 438,145 +0.13(+2.77%)
Jun 26, 2020 4.990 5.000 4.600 4.700 546,900 -0.34(-6.75%)
Jun 25, 2020 4.950 5.110 4.830 5.040 408,462 +0.05(+1.00%)
Jun 24, 2020 5.160 5.160 4.760 4.990 567,519 -0.11(-2.16%)
Jun 23, 2020 5.000 5.270 4.970 5.100 513,403 +0.10(+2.00%)
Jun 22, 2020 5.250 5.250 4.980 5.000 582,997 -0.28(-5.30%)
Jun 19, 2020 5.210 5.320 4.900 5.280 810,400 +0.17(+3.33%)
Jun 18, 2020 5.410 5.460 4.960 5.110 909,691 -0.28(-5.19%)
Jun 17, 2020 6.100 6.140 5.070 5.390 4,502,468 -1.81(-25.14%)
Jun 16, 2020 7.330 7.375 6.800 7.200 545,007 -0.09(-1.23%)
Jun 15, 2020 6.650 7.460 6.620 7.290 1,142,687 +0.59(+8.81%)
Jun 12, 2020 6.790 6.940 6.480 6.700 417,700 +0.18(+2.76%)
Jun 11, 2020 6.860 7.100 6.480 6.520 689,978 -0.82(-11.17%)
Jun 10, 2020 7.390 7.580 7.060 7.340 400,646 -0.07(-0.94%)
Jun 09, 2020 6.760 7.830 6.610 7.410 1,895,294 +0.83(+12.61%)
Jun 08, 2020 7.380 7.380 6.560 6.580 1,083,799 -0.91(-12.15%)
Jun 05, 2020 8.200 8.230 7.200 7.490 855,200 -0.69(-8.44%)
Jun 04, 2020 8.010 8.420 7.900 8.180 543,447 +0.10(+1.24%)
Jun 03, 2020 8.510 8.670 7.860 8.080 1,116,227 -0.36(-4.27%)
Jun 02, 2020 8.750 8.850 8.260 8.440 666,045 -0.42(-4.74%)
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.