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 (%)
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%)
Aug 01, 2019
2.990
2.990
2.841
2.870
319,460
-0.11(-3.69%)
Jul 31, 2019
2.950
3.060
2.910
2.980
990,371
+0.02(+0.68%)
Jul 30, 2019
2.890
3.020
2.860
2.960
1,040,375
+0.07(+2.42%)
Jul 29, 2019
2.930
2.980
2.860
2.890
449,001
-0.03(-1.03%)
Jul 26, 2019
2.860
2.950
2.860
2.920
430,400
+0.06(+2.10%)
Jul 25, 2019
2.900
2.920
2.840
2.860
517,989
-0.07(-2.39%)
Jul 24, 2019
2.870
2.940
2.810
2.930
846,130
+0.04(+1.38%)
Jul 23, 2019
2.930
2.980
2.850
2.890
830,866
-0.06(-2.03%)
Jul 22, 2019
2.870
2.980
2.830
2.950
1,027,386
-0.05(-1.67%)
Jul 19, 2019
3.110
3.130
2.800
3.000
4,850,400
-0.14(-4.46%)
Jul 18, 2019
3.090
3.140
2.960
3.140
2,560,931
+0.08(+2.61%)
Jul 17, 2019
3.160
3.220
3.050
3.060
685,732
-0.09(-2.86%)
Jul 16, 2019
3.160
3.220
3.090
3.150
1,016,710
-0.01(-0.32%)
Jul 15, 2019
3.280
3.290
3.090
3.160
1,190,225
-0.08(-2.47%)
Jul 12, 2019
3.300
3.336
3.200
3.240
747,600
-0.04(-1.22%)
Jul 11, 2019
3.400
3.420
3.260
3.280
1,367,238
-0.13(-3.81%)
Jul 10, 2019
3.510
3.550
3.360
3.410
1,352,651
-0.10(-2.85%)
Jul 09, 2019
3.380
3.520
3.330
3.510
1,292,733
+0.15(+4.46%)
Jul 08, 2019
3.310
3.360
3.260
3.360
1,094,991
+0.04(+1.20%)
Jul 05, 2019
3.360
3.420
3.290
3.320
852,900
-0.03(-0.90%)
Jul 03, 2019
3.400
3.433
3.260
3.350
693,400
-0.04(-1.18%)
Jul 02, 2019
3.500
3.680
3.300
3.390
2,510,820
-0.03(-0.88%)
Jul 01, 2019
3.250
3.510
3.180
3.420
2,797,618
+0.26(+8.23%)
Jun 28, 2019
3.150
3.240
3.130
3.160
1,114,600
+0.04(+1.28%)
Jun 27, 2019
3.060
3.190
3.030
3.120
1,307,202
+0.06(+1.96%)
Jun 26, 2019
3.050
3.090
2.930
3.060
1,170,418
+0.00(+0.00%)
Jun 25, 2019
3.170
3.170
3.050
3.060
720,831
-0.09(-2.86%)
Jun 24, 2019
3.200
3.220
3.110
3.150
724,013
-0.07(-2.17%)
Jun 21, 2019
3.250
3.300
3.150
3.220
1,115,800
-0.01(-0.31%)
Jun 20, 2019
3.360
3.370
3.160
3.230
1,970,998
-0.09(-2.71%)
Jun 19, 2019
3.240
3.360
3.180
3.320
1,072,407
+0.05(+1.53%)
Jun 18, 2019
3.370
3.420
3.210
3.270
1,531,580
-0.05(-1.51%)
Jun 17, 2019
3.160
3.340
3.150
3.320
1,225,646
+0.17(+5.40%)
Jun 14, 2019
3.310
3.330
3.130
3.150
1,450,900
-0.21(-6.25%)
Jun 13, 2019
3.380
3.550
3.180
3.360
2,851,089
+0.08(+2.44%)
Jun 12, 2019
3.080
3.310
3.030
3.280
2,882,516
+0.20(+6.49%)
Jun 11, 2019
3.270
3.280
3.030
3.080
3,603,293
-0.20(-6.10%)
Jun 10, 2019
3.310
3.580
3.220
3.280
4,313,541
+0.10(+3.14%)
Jun 07, 2019
3.160
3.990
3.070
3.180
10,215,100
-0.02(-0.63%)
Jun 06, 2019
3.350
3.600
3.050
3.200
9,063,230
+0.14(+4.58%)
Jun 05, 2019
4.770
4.770
2.910
3.060
34,639,192
-34.23(-91.79%)
Jun 04, 2019
36.97
37.47
36.21
37.29
192,610
+0.78(+2.14%)
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
.