Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fireman B.V.
(NQ:
IFRX
)
1.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019
2.720
2.850
2.640
2.650
460,979
-0.04(-1.49%)
Oct 30, 2019
2.600
2.740
2.570
2.690
324,412
+0.12(+4.67%)
Oct 29, 2019
2.570
2.650
2.503
2.570
218,679
-0.04(-1.53%)
Oct 28, 2019
2.450
2.640
2.410
2.610
492,131
+0.14(+5.67%)
Oct 25, 2019
2.270
2.480
2.250
2.470
351,300
+0.19(+8.33%)
Oct 24, 2019
2.360
2.370
2.260
2.280
107,132
-0.09(-3.80%)
Oct 23, 2019
2.290
2.430
2.261
2.370
246,877
+0.08(+3.49%)
Oct 22, 2019
2.370
2.430
2.270
2.290
208,837
-0.03(-1.29%)
Oct 21, 2019
2.210
2.360
2.210
2.320
274,528
+0.12(+5.45%)
Oct 18, 2019
2.310
2.340
2.180
2.200
500,700
-0.15(-6.38%)
Oct 17, 2019
2.400
2.410
2.300
2.350
165,495
-0.02(-0.84%)
Oct 16, 2019
2.520
2.680
2.350
2.370
411,915
-0.17(-6.69%)
Oct 15, 2019
2.360
2.580
2.270
2.540
635,544
+0.20(+8.55%)
Oct 14, 2019
2.330
2.380
2.250
2.340
145,584
+0.02(+0.86%)
Oct 11, 2019
2.350
2.440
2.300
2.320
257,100
-0.02(-0.85%)
Oct 10, 2019
2.300
2.360
2.260
2.340
160,507
+0.05(+2.18%)
Oct 09, 2019
2.400
2.400
2.260
2.290
241,797
-0.02(-0.87%)
Oct 08, 2019
2.270
2.370
2.170
2.310
360,228
+0.04(+1.76%)
Oct 07, 2019
2.320
2.400
2.230
2.270
268,978
-0.08(-3.40%)
Oct 04, 2019
2.370
2.420
2.320
2.350
163,600
-0.02(-0.84%)
Oct 03, 2019
2.320
2.400
2.260
2.370
118,818
+0.04(+1.72%)
Oct 02, 2019
2.330
2.390
2.216
2.330
437,861
-0.04(-1.69%)
Oct 01, 2019
2.490
2.540
2.350
2.370
474,423
-0.10(-4.05%)
Sep 30, 2019
2.520
2.540
2.430
2.470
383,999
-0.06(-2.37%)
Sep 27, 2019
2.570
2.680
2.510
2.530
293,400
-0.06(-2.32%)
Sep 26, 2019
2.640
2.710
2.540
2.590
239,083
-0.08(-3.00%)
Sep 25, 2019
2.670
2.710
2.590
2.670
339,054
+0.00(+0.00%)
Sep 24, 2019
2.820
2.850
2.660
2.670
465,740
-0.14(-4.98%)
Sep 23, 2019
2.900
2.910
2.800
2.810
149,311
-0.09(-3.10%)
Sep 20, 2019
2.860
2.920
2.790
2.900
314,300
+0.04(+1.40%)
Sep 19, 2019
2.910
2.920
2.800
2.860
268,853
-0.04(-1.38%)
Sep 18, 2019
2.920
2.920
2.770
2.900
555,906
-0.01(-0.34%)
Sep 17, 2019
3.080
3.080
2.910
2.910
233,355
-0.17(-5.52%)
Sep 16, 2019
3.040
3.120
3.020
3.080
229,752
+0.06(+1.99%)
Sep 13, 2019
3.030
3.090
2.950
3.020
281,400
+0.00(+0.00%)
Sep 12, 2019
3.090
3.140
2.960
3.020
311,683
-0.07(-2.27%)
Sep 11, 2019
3.100
3.190
3.040
3.090
378,456
+0.04(+1.31%)
Sep 10, 2019
2.950
3.120
2.900
3.050
605,464
+0.12(+4.10%)
Sep 09, 2019
2.950
2.960
2.880
2.930
129,418
+0.00(+0.00%)
Sep 06, 2019
2.830
3.020
2.770
2.930
718,000
+0.16(+5.78%)
Sep 05, 2019
2.880
2.900
2.760
2.770
492,897
-0.10(-3.48%)
Sep 04, 2019
2.870
2.960
2.800
2.870
469,336
+0.05(+1.77%)
Sep 03, 2019
2.790
2.910
2.750
2.820
420,294
-0.02(-0.70%)
Aug 30, 2019
2.860
2.900
2.760
2.840
259,300
-0.03(-1.05%)
Aug 29, 2019
2.770
2.900
2.700
2.870
537,064
+0.08(+2.87%)
Aug 28, 2019
2.660
2.880
2.610
2.790
1,091,979
+0.15(+5.68%)
Aug 27, 2019
2.720
2.750
2.620
2.640
243,722
-0.04(-1.49%)
Aug 26, 2019
2.690
2.740
2.620
2.680
322,613
-0.01(-0.37%)
Aug 23, 2019
2.810
2.880
2.680
2.690
553,100
-0.15(-5.28%)
Aug 22, 2019
2.870
2.900
2.690
2.840
794,408
+0.00(+0.00%)
Aug 21, 2019
2.640
2.940
2.620
2.840
2,109,674
+0.20(+7.58%)
Aug 20, 2019
2.630
2.680
2.590
2.640
570,472
+0.00(+0.00%)
Aug 19, 2019
2.640
2.690
2.600
2.640
437,026
+0.01(+0.38%)
Aug 16, 2019
2.580
2.724
2.538
2.630
830,300
+0.07(+2.73%)
Aug 15, 2019
2.590
2.620
2.450
2.560
601,231
-0.02(-0.78%)
Aug 14, 2019
2.650
2.650
2.540
2.580
544,574
-0.08(-3.01%)
Aug 13, 2019
2.600
2.770
2.530
2.660
496,518
+0.02(+0.76%)
Aug 12, 2019
2.690
2.730
2.610
2.640
714,661
-0.07(-2.58%)
Aug 09, 2019
2.770
2.780
2.670
2.710
385,400
-0.04(-1.45%)
Aug 08, 2019
2.780
2.790
2.710
2.750
341,511
-0.03(-1.08%)
Aug 07, 2019
2.690
2.820
2.600
2.780
499,628
+0.08(+2.96%)
Aug 06, 2019
2.760
2.760
2.660
2.700
573,504
-0.07(-2.53%)
Aug 05, 2019
2.860
2.860
2.660
2.770
1,142,377
-0.10(-3.48%)
Aug 02, 2019
2.860
2.890
2.820
2.870
569,500
+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
.