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
)
1.610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2019
3.940
4.140
3.900
3.960
221,400
+0.03(+0.76%)
Dec 30, 2019
4.280
4.299
3.860
3.930
604,383
-0.40(-9.24%)
Dec 27, 2019
4.540
4.670
4.223
4.330
532,300
-0.21(-4.63%)
Dec 26, 2019
4.330
4.630
4.330
4.540
581,730
+0.22(+5.09%)
Dec 24, 2019
4.000
4.580
3.977
4.320
828,000
+0.32(+8.00%)
Dec 23, 2019
3.940
4.050
3.870
4.000
207,268
+0.05(+1.27%)
Dec 20, 2019
3.950
4.066
3.860
3.950
265,300
-0.06(-1.50%)
Dec 19, 2019
3.910
4.020
3.700
4.010
631,187
+0.06(+1.52%)
Dec 18, 2019
4.220
4.320
3.900
3.950
1,013,022
-0.27(-6.40%)
Dec 17, 2019
3.550
4.280
3.500
4.220
1,658,805
+0.65(+18.21%)
Dec 16, 2019
3.540
3.580
3.390
3.570
398,912
+0.09(+2.59%)
Dec 13, 2019
3.390
3.700
3.380
3.480
747,800
+0.12(+3.57%)
Dec 12, 2019
3.250
3.400
3.170
3.360
377,093
+0.19(+5.99%)
Dec 11, 2019
3.250
3.298
3.170
3.170
148,507
-0.08(-2.46%)
Dec 10, 2019
3.280
3.380
3.220
3.250
268,927
-0.04(-1.22%)
Dec 09, 2019
3.140
3.380
3.140
3.290
345,752
+0.13(+4.11%)
Dec 06, 2019
3.260
3.290
3.040
3.160
722,700
-0.10(-3.07%)
Dec 05, 2019
3.360
3.450
3.200
3.260
366,563
-0.13(-3.83%)
Dec 04, 2019
3.400
3.500
3.320
3.390
380,530
-0.01(-0.29%)
Dec 03, 2019
3.560
3.580
3.300
3.400
596,968
-0.16(-4.49%)
Dec 02, 2019
3.400
3.580
3.060
3.560
1,532,590
+0.16(+4.71%)
Nov 29, 2019
3.470
3.650
3.350
3.400
1,365,700
-0.07(-2.02%)
Nov 27, 2019
3.080
3.550
3.080
3.470
2,454,400
+0.39(+12.66%)
Nov 26, 2019
2.950
3.380
2.800
3.080
8,254,161
+0.43(+16.23%)
Nov 25, 2019
2.610
2.680
2.610
2.650
907,552
+0.04(+1.53%)
Nov 22, 2019
2.580
2.690
2.570
2.610
156,700
+0.01(+0.38%)
Nov 21, 2019
2.590
2.810
2.550
2.600
331,372
+0.02(+0.78%)
Nov 20, 2019
2.620
2.660
2.430
2.580
278,847
+0.00(+0.00%)
Nov 19, 2019
2.370
2.620
2.360
2.580
376,254
+0.25(+10.73%)
Nov 18, 2019
2.330
2.380
2.280
2.330
290,907
+0.01(+0.43%)
Nov 15, 2019
2.350
2.390
2.260
2.320
214,800
-0.03(-1.28%)
Nov 14, 2019
2.390
2.440
2.320
2.350
251,507
-0.05(-2.08%)
Nov 13, 2019
2.500
2.511
2.360
2.400
409,476
-0.14(-5.51%)
Nov 12, 2019
2.630
2.650
2.520
2.540
234,942
-0.09(-3.42%)
Nov 11, 2019
2.740
2.770
2.570
2.630
319,953
-0.15(-5.40%)
Nov 08, 2019
2.600
2.840
2.450
2.780
1,236,600
+0.04(+1.46%)
Nov 07, 2019
3.100
3.100
2.570
2.740
4,690,997
+0.15(+5.79%)
Nov 06, 2019
2.710
2.770
2.560
2.590
998,418
-0.08(-3.00%)
Nov 05, 2019
2.800
2.800
2.630
2.670
183,539
-0.10(-3.61%)
Nov 04, 2019
2.900
2.900
2.730
2.770
237,651
-0.04(-1.42%)
Nov 01, 2019
2.660
2.870
2.660
2.810
270,600
+0.16(+6.04%)
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%)
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
.