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 (%)
May 31, 2022
1.500
1.630
1.500
1.590
117,311
+0.12(+8.16%)
May 27, 2022
1.370
1.480
1.370
1.470
118,178
+0.13(+9.70%)
May 26, 2022
1.380
1.430
1.330
1.340
105,533
-0.06(-4.29%)
May 25, 2022
1.290
1.439
1.290
1.400
61,574
+0.09(+6.87%)
May 24, 2022
1.370
1.387
1.300
1.310
91,905
-0.10(-7.09%)
May 23, 2022
1.440
1.440
1.360
1.410
61,392
-0.03(-2.08%)
May 20, 2022
1.490
1.500
1.400
1.440
53,317
-0.06(-4.00%)
May 19, 2022
1.440
1.530
1.440
1.500
51,016
+0.06(+4.17%)
May 18, 2022
1.440
1.490
1.400
1.440
29,041
-0.04(-2.70%)
May 17, 2022
1.410
1.500
1.380
1.480
81,672
+0.09(+6.47%)
May 16, 2022
1.450
1.470
1.350
1.390
124,040
-0.07(-4.79%)
May 13, 2022
1.590
1.600
1.390
1.460
126,837
+0.00(+0.00%)
May 12, 2022
1.360
1.600
1.310
1.460
261,551
+0.09(+6.57%)
May 11, 2022
1.440
1.480
1.360
1.370
119,039
-0.12(-8.05%)
May 10, 2022
1.500
1.540
1.380
1.490
117,697
+0.00(+0.00%)
May 09, 2022
1.610
1.610
1.456
1.490
186,180
-0.11(-6.88%)
May 06, 2022
1.650
1.650
1.550
1.600
49,676
-0.09(-5.33%)
May 05, 2022
1.640
1.750
1.610
1.690
97,359
+0.01(+0.60%)
May 04, 2022
1.640
1.690
1.560
1.680
114,977
+0.02(+1.20%)
May 03, 2022
1.660
1.700
1.610
1.660
71,155
+0.01(+0.61%)
May 02, 2022
1.680
1.680
1.575
1.650
135,600
-0.04(-2.37%)
Apr 29, 2022
1.660
1.730
1.650
1.690
62,723
+0.05(+3.05%)
Apr 28, 2022
1.690
1.720
1.570
1.640
330,771
-0.05(-2.96%)
Apr 27, 2022
1.730
1.790
1.670
1.690
132,248
-0.04(-2.31%)
Apr 26, 2022
1.770
1.778
1.700
1.730
87,152
-0.05(-2.81%)
Apr 25, 2022
1.720
1.810
1.660
1.780
90,595
+0.01(+0.56%)
Apr 22, 2022
1.780
1.830
1.750
1.770
139,460
-0.01(-0.56%)
Apr 21, 2022
1.860
1.860
1.750
1.780
164,297
-0.04(-2.20%)
Apr 20, 2022
1.750
1.833
1.750
1.820
93,535
+0.05(+2.82%)
Apr 19, 2022
1.730
1.780
1.690
1.770
214,602
+0.04(+2.31%)
Apr 18, 2022
1.800
1.800
1.690
1.730
163,865
-0.07(-3.89%)
Apr 14, 2022
1.830
1.880
1.756
1.800
145,206
-0.06(-3.23%)
Apr 13, 2022
1.660
1.875
1.660
1.860
269,454
+0.20(+12.05%)
Apr 12, 2022
1.700
1.752
1.630
1.660
143,617
-0.01(-0.60%)
Apr 11, 2022
1.730
1.735
1.570
1.670
147,435
-0.08(-4.57%)
Apr 08, 2022
1.750
1.805
1.720
1.750
131,909
-0.04(-2.23%)
Apr 07, 2022
1.750
1.820
1.650
1.790
151,862
+0.02(+1.13%)
Apr 06, 2022
1.730
1.790
1.660
1.770
301,659
+0.00(+0.00%)
Apr 05, 2022
1.780
1.850
1.730
1.770
200,975
-0.02(-1.12%)
Apr 04, 2022
1.900
1.907
1.770
1.790
555,007
-0.11(-5.79%)
Apr 01, 2022
1.960
2.040
1.790
1.900
589,390
+0.07(+3.83%)
Mar 31, 2022
1.900
2.250
1.790
1.830
1,547,627
-0.56(-23.43%)
Mar 30, 2022
2.290
2.390
2.250
2.390
155,011
+0.08(+3.46%)
Mar 29, 2022
2.340
2.480
2.250
2.310
222,855
-0.03(-1.28%)
Mar 28, 2022
2.520
2.610
2.250
2.340
297,200
-0.17(-6.77%)
Mar 25, 2022
2.500
2.600
2.430
2.510
208,687
+0.04(+1.62%)
Mar 24, 2022
2.430
2.490
2.340
2.470
275,077
+0.13(+5.56%)
Mar 23, 2022
2.460
2.460
2.290
2.340
198,837
-0.05(-2.09%)
Mar 22, 2022
2.340
2.490
2.180
2.390
334,144
+0.14(+6.22%)
Mar 21, 2022
2.370
2.420
2.160
2.250
435,918
+0.06(+2.74%)
Mar 18, 2022
2.410
2.560
2.190
2.190
634,957
-0.27(-10.98%)
Mar 17, 2022
2.230
2.600
2.230
2.460
1,128,852
+0.28(+12.84%)
Mar 16, 2022
2.170
2.220
2.050
2.180
152,379
+0.09(+4.31%)
Mar 15, 2022
2.100
2.115
1.990
2.090
94,152
-0.04(-1.88%)
Mar 14, 2022
1.980
2.140
1.980
2.130
192,139
+0.18(+9.23%)
Mar 11, 2022
2.180
2.330
1.950
1.950
563,049
-0.25(-11.36%)
Mar 10, 2022
2.240
2.330
2.150
2.200
257,550
-0.04(-1.79%)
Mar 09, 2022
2.330
2.420
2.150
2.240
431,790
+0.03(+1.36%)
Mar 08, 2022
2.200
2.300
2.150
2.210
445,629
+0.01(+0.45%)
Mar 07, 2022
2.390
2.400
2.120
2.200
213,264
+0.09(+4.27%)
Mar 04, 2022
2.290
2.400
2.110
2.110
237,698
-0.18(-7.86%)
Mar 03, 2022
2.390
2.500
2.250
2.290
178,129
-0.06(-2.55%)
Mar 02, 2022
2.390
2.550
2.340
2.350
294,196
-0.05(-2.08%)
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
.