Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	4.910	5.020	4.760	5.020	456,500	+0.13(+2.66%)
Jul 30, 2020	4.820	4.980	4.720	4.890	473,408	+0.00(+0.00%)
Jul 29, 2020	5.150	5.150	4.660	4.890	1,146,543	-0.21(-4.12%)
Jul 28, 2020	4.890	5.410	4.840	5.100	1,407,238	+0.17(+3.45%)
Jul 27, 2020	4.700	4.950	4.670	4.930	560,062	+0.23(+4.89%)
Jul 24, 2020	4.800	4.850	4.600	4.700	540,800	-0.21(-4.28%)
Jul 23, 2020	4.990	5.070	4.760	4.910	1,077,855	-0.01(-0.20%)
Jul 22, 2020	5.150	5.170	4.800	4.920	1,803,416	-0.31(-5.93%)
Jul 21, 2020	6.150	6.200	5.200	5.230	8,818,039	+0.09(+1.75%)
Jul 20, 2020	5.100	5.240	4.680	5.140	402,634	-0.07(-1.34%)
Jul 17, 2020	5.570	5.570	5.012	5.210	448,000	-0.26(-4.75%)
Jul 16, 2020	5.030	5.570	4.920	5.470	863,818	+0.55(+11.18%)
Jul 15, 2020	4.990	5.080	4.750	4.920	452,141	+0.00(+0.00%)
Jul 14, 2020	4.650	5.050	4.610	4.920	187,508	+0.26(+5.58%)
Jul 13, 2020	4.880	4.970	4.660	4.660	380,827	-0.21(-4.31%)
Jul 10, 2020	4.970	5.130	4.800	4.870	300,300	-0.17(-3.37%)
Jul 09, 2020	5.050	5.150	4.810	5.040	217,235	-0.06(-1.18%)
Jul 08, 2020	5.360	5.370	4.810	5.100	511,848	-0.02(-0.39%)
Jul 07, 2020	4.610	5.480	4.520	5.120	1,200,211	+0.49(+10.58%)
Jul 06, 2020	4.740	4.790	4.480	4.630	285,121	-0.09(-1.91%)
Jul 02, 2020	4.630	4.770	4.560	4.720	206,900	+0.10(+2.16%)
Jul 01, 2020	4.640	4.690	4.430	4.620	352,180	+0.03(+0.65%)
Jun 30, 2020	4.880	4.950	4.530	4.590	424,309	-0.24(-4.97%)
Jun 29, 2020	4.690	4.970	4.460	4.830	438,145	+0.13(+2.77%)
Jun 26, 2020	4.990	5.000	4.600	4.700	546,900	-0.34(-6.75%)
Jun 25, 2020	4.950	5.110	4.830	5.040	408,462	+0.05(+1.00%)
Jun 24, 2020	5.160	5.160	4.760	4.990	567,519	-0.11(-2.16%)
Jun 23, 2020	5.000	5.270	4.970	5.100	513,403	+0.10(+2.00%)
Jun 22, 2020	5.250	5.250	4.980	5.000	582,997	-0.28(-5.30%)
Jun 19, 2020	5.210	5.320	4.900	5.280	810,400	+0.17(+3.33%)
Jun 18, 2020	5.410	5.460	4.960	5.110	909,691	-0.28(-5.19%)
Jun 17, 2020	6.100	6.140	5.070	5.390	4,502,468	-1.81(-25.14%)
Jun 16, 2020	7.330	7.375	6.800	7.200	545,007	-0.09(-1.23%)
Jun 15, 2020	6.650	7.460	6.620	7.290	1,142,687	+0.59(+8.81%)
Jun 12, 2020	6.790	6.940	6.480	6.700	417,700	+0.18(+2.76%)
Jun 11, 2020	6.860	7.100	6.480	6.520	689,978	-0.82(-11.17%)
Jun 10, 2020	7.390	7.580	7.060	7.340	400,646	-0.07(-0.94%)
Jun 09, 2020	6.760	7.830	6.610	7.410	1,895,294	+0.83(+12.61%)
Jun 08, 2020	7.380	7.380	6.560	6.580	1,083,799	-0.91(-12.15%)
Jun 05, 2020	8.200	8.230	7.200	7.490	855,200	-0.69(-8.44%)
Jun 04, 2020	8.010	8.420	7.900	8.180	543,447	+0.10(+1.24%)
Jun 03, 2020	8.510	8.670	7.860	8.080	1,116,227	-0.36(-4.27%)
Jun 02, 2020	8.750	8.850	8.260	8.440	666,045	-0.42(-4.74%)
Jun 01, 2020	8.870	9.070	8.450	8.860	454,252	+0.04(+0.45%)
May 29, 2020	9.120	9.390	8.350	8.820	741,800	-0.14(-1.56%)
May 28, 2020	8.550	9.700	8.400	8.960	1,742,328	+0.59(+7.05%)
May 27, 2020	8.170	8.690	7.710	8.370	904,953	+0.20(+2.45%)
May 26, 2020	8.490	8.550	8.150	8.170	566,077	-0.08(-0.97%)
May 22, 2020	8.400	8.750	8.110	8.250	719,300	-0.35(-4.07%)
May 21, 2020	7.950	9.050	7.580	8.600	5,267,363	+0.62(+7.77%)
May 20, 2020	7.680	8.050	7.450	7.980	392,716	+0.38(+5.00%)
May 19, 2020	7.440	7.690	7.360	7.600	264,436	+0.11(+1.47%)
May 18, 2020	7.580	7.700	7.320	7.490	311,507	-0.01(-0.13%)
May 15, 2020	7.200	7.670	7.000	7.500	593,100	+0.21(+2.88%)
May 14, 2020	7.260	7.630	7.080	7.290	401,721	-0.08(-1.09%)
May 13, 2020	8.030	8.040	6.910	7.370	881,409	-0.63(-7.87%)
May 12, 2020	8.230	8.280	7.710	8.000	716,508	+0.04(+0.50%)
May 11, 2020	7.310	8.120	7.230	7.960	941,594	+0.63(+8.59%)
May 08, 2020	7.120	7.521	7.110	7.330	560,400	+0.20(+2.81%)
May 07, 2020	7.500	7.620	7.010	7.130	567,174	-0.11(-1.52%)
May 06, 2020	6.760	7.450	6.730	7.240	876,908	+0.45(+6.63%)
May 05, 2020	6.930	7.300	6.370	6.790	1,100,955	-0.03(-0.44%)
May 04, 2020	6.790	7.040	6.540	6.820	713,220	-0.17(-2.43%)

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.