Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fireman B.V. (NQ: IFRX )

1.330 -0.060 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.