Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fireman B.V.
(NQ:
IFRX
)
1.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 20, 2024
1.410
1.490
1.387
1.470
81,232
+0.09(+6.52%)
Aug 19, 2024
1.380
1.410
1.340
1.380
66,987
+0.00(+0.00%)
Aug 16, 2024
1.370
1.400
1.270
1.380
80,616
+0.03(+2.22%)
Aug 15, 2024
1.360
1.405
1.230
1.350
91,971
+0.00(+0.00%)
Aug 14, 2024
1.380
1.400
1.340
1.350
29,365
-0.03(-2.17%)
Aug 13, 2024
1.380
1.400
1.340
1.380
29,497
+0.02(+1.47%)
Aug 12, 2024
1.400
1.400
1.330
1.360
52,309
-0.02(-1.45%)
Aug 09, 2024
1.440
1.440
1.360
1.380
65,990
+0.04(+2.99%)
Aug 08, 2024
1.380
1.469
1.340
1.340
37,622
-0.07(-4.96%)
Aug 07, 2024
1.480
1.490
1.380
1.410
59,573
-0.03(-2.08%)
Aug 06, 2024
1.390
1.460
1.350
1.440
47,244
+0.06(+4.35%)
Aug 05, 2024
1.400
1.475
1.350
1.380
45,827
-0.09(-6.12%)
Aug 02, 2024
1.480
1.540
1.410
1.470
64,605
-0.05(-3.29%)
Aug 01, 2024
1.560
1.560
1.480
1.520
47,690
+0.02(+1.33%)
Jul 31, 2024
1.550
1.560
1.490
1.500
61,142
-0.05(-3.23%)
Jul 30, 2024
1.540
1.570
1.470
1.550
55,523
+0.01(+0.65%)
Jul 29, 2024
1.540
1.590
1.460
1.540
39,134
+0.01(+0.65%)
Jul 26, 2024
1.530
1.570
1.460
1.530
87,651
+0.00(+0.00%)
Jul 25, 2024
1.500
1.560
1.460
1.530
48,225
+0.01(+0.66%)
Jul 24, 2024
1.480
1.530
1.470
1.520
46,130
+0.07(+4.83%)
Jul 23, 2024
1.510
1.580
1.450
1.450
46,933
-0.08(-5.23%)
Jul 22, 2024
1.540
1.593
1.518
1.530
32,238
+0.01(+0.66%)
Jul 19, 2024
1.570
1.618
1.510
1.520
50,892
-0.07(-4.40%)
Jul 18, 2024
1.600
1.680
1.580
1.590
79,896
+0.00(+0.00%)
Jul 17, 2024
1.680
1.680
1.590
1.590
56,799
-0.09(-5.36%)
Jul 16, 2024
1.630
1.720
1.630
1.680
113,987
+0.02(+1.20%)
Jul 15, 2024
1.590
1.690
1.585
1.660
87,617
+0.03(+1.84%)
Jul 12, 2024
1.740
1.740
1.610
1.630
68,744
-0.01(-0.61%)
Jul 11, 2024
1.580
1.660
1.560
1.640
37,812
+0.02(+1.23%)
Jul 10, 2024
1.690
1.690
1.580
1.620
39,612
-0.05(-2.99%)
Jul 09, 2024
1.600
1.750
1.515
1.670
121,940
+0.10(+6.37%)
Jul 08, 2024
1.600
1.670
1.530
1.570
82,553
-0.07(-4.27%)
Jul 05, 2024
1.630
1.670
1.520
1.640
65,604
+0.01(+0.61%)
Jul 03, 2024
1.740
1.740
1.610
1.630
47,378
-0.10(-5.78%)
Jul 02, 2024
1.680
1.750
1.660
1.730
62,964
+0.02(+1.17%)
Jul 01, 2024
1.750
1.771
1.620
1.710
79,917
-0.03(-1.72%)
Jun 28, 2024
1.654
1.740
1.617
1.740
134,906
+0.07(+4.19%)
Jun 27, 2024
1.570
1.690
1.550
1.670
120,178
+0.07(+4.37%)
Jun 26, 2024
1.590
1.640
1.560
1.600
71,288
-0.02(-1.23%)
Jun 25, 2024
1.690
1.756
1.600
1.620
108,271
-0.05(-2.99%)
Jun 24, 2024
1.580
1.760
1.500
1.670
227,160
+0.13(+8.44%)
Jun 21, 2024
1.450
1.560
1.450
1.540
39,677
+0.06(+4.05%)
Jun 20, 2024
1.430
1.540
1.430
1.480
49,069
+0.02(+1.37%)
Jun 18, 2024
1.495
1.495
1.450
1.460
28,846
-0.05(-3.31%)
Jun 17, 2024
1.540
1.550
1.480
1.510
57,620
-0.05(-3.21%)
Jun 14, 2024
1.480
1.600
1.480
1.560
107,826
+0.04(+2.63%)
Jun 13, 2024
1.570
1.580
1.480
1.520
155,083
-0.07(-4.40%)
Jun 12, 2024
1.590
1.590
1.490
1.590
90,719
+0.03(+1.92%)
Jun 11, 2024
1.540
1.580
1.490
1.560
31,703
-0.02(-1.27%)
Jun 10, 2024
1.600
1.600
1.530
1.580
32,359
-0.03(-1.86%)
Jun 07, 2024
1.580
1.710
1.510
1.610
127,779
+0.00(+0.00%)
Jun 06, 2024
1.640
1.840
1.560
1.610
475,985
+0.03(+1.90%)
Jun 05, 2024
1.580
1.580
1.450
1.580
95,221
+0.00(+0.00%)
Jun 04, 2024
1.560
1.680
1.510
1.580
197,190
+0.00(+0.00%)
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
.