Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	2.250	2.900	2.210	2.740	1,311,936	+0.41(+17.60%)
Jul 28, 2022	2.130	2.330	2.041	2.330	1,135,404	+0.26(+12.56%)
Jul 27, 2022	1.800	2.110	1.782	2.070	1,619,445	+0.15(+7.81%)
Jul 26, 2022	1.480	2.140	1.480	1.920	8,616,089	+0.53(+38.13%)
Jul 25, 2022	1.420	1.440	1.370	1.390	123,332	+0.04(+2.96%)
Jul 22, 2022	1.370	1.400	1.320	1.350	46,490	-0.05(-3.57%)
Jul 21, 2022	1.430	1.434	1.380	1.400	45,177	-0.05(-3.45%)
Jul 20, 2022	1.350	1.458	1.350	1.450	59,384	+0.09(+6.62%)
Jul 19, 2022	1.320	1.400	1.220	1.360	65,136	+0.04(+3.03%)
Jul 18, 2022	1.310	1.340	1.238	1.320	166,691	-0.03(-2.22%)
Jul 15, 2022	1.400	1.400	1.320	1.350	81,602	-0.07(-4.93%)
Jul 14, 2022	1.380	1.420	1.320	1.420	239,660	+0.02(+1.43%)
Jul 13, 2022	1.400	1.410	1.360	1.400	47,006	-0.01(-0.71%)
Jul 12, 2022	1.400	1.410	1.310	1.410	137,636	-0.05(-3.42%)
Jul 11, 2022	1.430	1.540	1.410	1.460	154,273	-0.08(-5.19%)
Jul 08, 2022	1.530	1.550	1.460	1.540	241,982	-0.02(-1.28%)
Jul 07, 2022	1.510	1.650	1.440	1.560	409,598	+0.03(+1.96%)
Jul 06, 2022	1.460	1.690	1.430	1.530	4,697,464	+0.11(+7.75%)
Jul 05, 2022	1.460	1.460	1.320	1.420	123,273	-0.02(-1.39%)
Jul 01, 2022	1.450	1.500	1.340	1.440	171,638	-0.01(-0.69%)
Jun 30, 2022	1.360	1.450	1.350	1.450	452,813	+0.04(+2.84%)
Jun 29, 2022	1.440	1.550	1.360	1.410	1,167,721	-0.11(-7.24%)
Jun 28, 2022	1.250	1.550	1.150	1.520	5,924,754	+0.44(+40.74%)
Jun 27, 2022	0.9900	1.140	0.9405	1.080	2,084,743	+0.30(+38.28%)
Jun 24, 2022	1.180	1.320	0.7762	0.7810	767,605	-0.40(-33.81%)
Jun 23, 2022	1.250	1.250	1.140	1.180	136,630	-0.03(-2.48%)
Jun 22, 2022	1.200	1.290	1.160	1.210	75,363	+0.01(+0.83%)
Jun 21, 2022	1.220	1.250	1.190	1.200	92,596	-0.01(-0.83%)
Jun 17, 2022	1.260	1.310	1.120	1.210	144,337	-0.04(-3.20%)
Jun 16, 2022	1.220	1.300	1.150	1.250	96,586	-0.02(-1.57%)
Jun 15, 2022	1.130	1.300	1.130	1.270	78,852	+0.12(+10.43%)
Jun 14, 2022	1.320	1.340	1.110	1.150	107,045	-0.14(-10.51%)
Jun 13, 2022	1.400	1.410	1.260	1.285	122,856	-0.11(-8.21%)
Jun 10, 2022	1.490	1.490	1.400	1.400	35,458	-0.12(-7.89%)
Jun 09, 2022	1.440	1.520	1.420	1.520	33,061	+0.09(+6.29%)
Jun 08, 2022	1.450	1.500	1.410	1.430	29,675	-0.03(-2.05%)
Jun 07, 2022	1.380	1.500	1.380	1.460	23,372	+0.08(+5.80%)
Jun 06, 2022	1.470	1.500	1.380	1.380	30,310	-0.09(-6.12%)
Jun 03, 2022	1.520	1.520	1.430	1.470	28,774	-0.10(-6.37%)
Jun 02, 2022	1.440	1.590	1.440	1.570	40,736	+0.08(+5.37%)
Jun 01, 2022	1.570	1.620	1.410	1.490	59,251	-0.10(-6.29%)
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%)

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.