Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.200	4.600	4.120	4.240	415,300	-0.30(-6.61%)
Feb 27, 2020	4.760	4.850	4.350	4.540	1,656,062	-0.31(-6.39%)
Feb 26, 2020	4.500	4.880	4.080	4.850	2,042,122	+0.67(+16.03%)
Feb 25, 2020	4.300	4.750	4.040	4.180	615,445	-0.10(-2.34%)
Feb 24, 2020	4.260	4.470	4.170	4.280	337,333	-0.27(-5.93%)
Feb 21, 2020	4.660	4.680	4.290	4.550	440,700	-0.20(-4.21%)
Feb 20, 2020	4.710	4.980	4.303	4.750	785,635	-0.02(-0.42%)
Feb 19, 2020	4.080	4.970	3.950	4.770	1,527,344	+0.58(+13.84%)
Feb 18, 2020	3.390	4.190	3.270	4.190	1,102,353	+0.80(+23.60%)
Feb 14, 2020	3.390	3.450	3.310	3.390	171,500	-0.03(-0.88%)
Feb 13, 2020	3.300	3.430	3.250	3.420	135,670	+0.09(+2.70%)
Feb 12, 2020	3.210	3.350	3.160	3.330	242,106	+0.12(+3.74%)
Feb 11, 2020	3.210	3.284	3.070	3.210	288,032	+0.00(+0.00%)
Feb 10, 2020	3.160	3.270	3.100	3.210	173,847	+0.00(+0.00%)
Feb 07, 2020	3.250	3.272	3.170	3.210	102,300	-0.06(-1.83%)
Feb 06, 2020	3.360	3.399	3.140	3.270	298,617	-0.07(-2.10%)
Feb 05, 2020	3.410	3.460	3.310	3.340	134,339	-0.06(-1.76%)
Feb 04, 2020	3.460	3.580	3.345	3.400	198,471	-0.07(-2.02%)
Feb 03, 2020	3.260	3.512	3.260	3.470	250,951	+0.24(+7.43%)
Jan 31, 2020	3.340	3.420	3.207	3.230	159,200	-0.08(-2.42%)
Jan 30, 2020	3.410	3.470	3.300	3.310	179,879	-0.14(-4.06%)
Jan 29, 2020	3.300	3.550	3.300	3.450	281,915	+0.17(+5.18%)
Jan 28, 2020	3.330	3.410	3.180	3.280	302,318	-0.03(-0.91%)
Jan 27, 2020	3.300	3.360	3.100	3.310	348,286	-0.02(-0.60%)
Jan 24, 2020	3.440	3.440	3.280	3.330	215,800	-0.10(-2.92%)
Jan 23, 2020	3.400	3.480	3.230	3.430	245,239	+0.03(+0.88%)
Jan 22, 2020	3.490	3.520	3.385	3.400	178,439	-0.09(-2.58%)
Jan 21, 2020	3.640	3.650	3.480	3.490	363,280	-0.15(-4.12%)
Jan 17, 2020	3.740	3.850	3.483	3.640	580,400	-0.08(-2.15%)
Jan 16, 2020	4.110	4.230	3.710	3.720	827,132	-0.35(-8.60%)
Jan 15, 2020	4.070	4.180	4.020	4.070	245,667	-0.01(-0.25%)
Jan 14, 2020	3.990	4.080	3.900	4.080	272,051	+0.14(+3.55%)
Jan 13, 2020	4.040	4.097	3.860	3.940	387,096	-0.03(-0.76%)
Jan 10, 2020	4.060	4.270	3.920	3.970	426,700	-0.05(-1.24%)
Jan 09, 2020	3.840	4.110	3.840	4.020	322,117	+0.21(+5.51%)
Jan 08, 2020	3.700	4.000	3.700	3.810	525,503	+0.12(+3.25%)
Jan 07, 2020	3.560	3.850	3.540	3.690	298,681	+0.17(+4.83%)
Jan 06, 2020	3.660	3.660	3.490	3.520	228,893	-0.13(-3.56%)
Jan 03, 2020	3.560	3.730	3.510	3.650	263,500	-0.04(-1.08%)
Jan 02, 2020	4.060	4.060	3.620	3.690	402,780	-0.27(-6.82%)
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%)

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.