Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	4.020	4.065	3.830	3.950	136,503	-0.16(-3.89%)
Aug 30, 2023	4.000	4.110	3.850	4.110	200,688	+0.37(+9.89%)
Aug 29, 2023	3.900	3.950	3.720	3.740	93,535	-0.18(-4.59%)
Aug 28, 2023	3.840	3.920	3.670	3.920	92,885	+0.26(+7.10%)
Aug 25, 2023	3.850	3.850	3.610	3.660	44,187	-0.17(-4.44%)
Aug 24, 2023	3.840	3.975	3.750	3.830	122,470	+0.07(+1.86%)
Aug 23, 2023	3.680	3.870	3.620	3.760	118,156	+0.10(+2.73%)
Aug 22, 2023	3.450	3.730	3.450	3.660	78,885	+0.23(+6.71%)
Aug 21, 2023	3.640	3.682	3.430	3.430	115,676	-0.21(-5.77%)
Aug 18, 2023	3.740	3.740	3.440	3.640	70,505	-0.15(-3.96%)
Aug 17, 2023	3.430	3.860	3.310	3.790	215,787	+0.41(+12.13%)
Aug 16, 2023	3.410	3.510	3.290	3.380	188,419	-0.07(-2.03%)
Aug 15, 2023	3.540	3.620	3.430	3.450	99,088	-0.20(-5.48%)
Aug 14, 2023	3.790	3.820	3.440	3.650	177,132	-0.13(-3.44%)
Aug 11, 2023	4.000	4.040	3.660	3.780	267,385	-0.22(-5.50%)
Aug 10, 2023	2.810	4.150	2.780	4.000	2,206,327	+0.35(+9.59%)
Aug 09, 2023	3.560	3.660	3.560	3.650	73,766	+0.08(+2.24%)
Aug 08, 2023	3.590	3.670	3.510	3.570	106,238	+0.00(+0.00%)
Aug 07, 2023	3.730	3.780	3.380	3.570	162,069	-0.17(-4.42%)
Aug 04, 2023	4.010	4.050	3.690	3.735	454,556	-0.36(-8.90%)
Aug 03, 2023	4.160	4.280	4.070	4.100	89,408	-0.03(-0.73%)
Aug 02, 2023	4.190	4.270	3.650	4.130	238,608	-0.05(-1.20%)
Aug 01, 2023	4.120	4.180	4.060	4.180	78,312	-0.01(-0.24%)
Jul 31, 2023	4.070	4.220	4.070	4.190	79,106	+0.10(+2.44%)
Jul 28, 2023	4.050	4.120	4.010	4.090	94,531	+0.02(+0.49%)
Jul 27, 2023	4.040	4.100	3.920	4.070	161,038	+0.00(+0.00%)
Jul 26, 2023	4.000	4.080	3.940	4.070	98,984	+0.11(+2.78%)
Jul 25, 2023	4.100	4.130	3.940	3.960	264,666	-0.18(-4.35%)
Jul 24, 2023	4.170	4.200	4.090	4.140	170,689	-0.08(-1.90%)
Jul 21, 2023	4.100	4.250	4.000	4.220	253,223	+0.14(+3.43%)
Jul 20, 2023	4.160	4.160	3.990	4.080	65,774	+0.09(+2.26%)
Jul 19, 2023	4.030	4.120	3.950	3.990	237,294	-0.04(-0.99%)
Jul 18, 2023	4.080	4.200	4.000	4.030	115,900	-0.02(-0.49%)
Jul 17, 2023	4.160	4.210	4.040	4.050	109,827	-0.10(-2.41%)
Jul 14, 2023	4.330	4.330	4.100	4.150	222,067	-0.18(-4.16%)
Jul 13, 2023	4.050	4.350	4.050	4.330	91,427	+0.20(+4.84%)
Jul 12, 2023	4.200	4.350	4.080	4.130	81,682	-0.05(-1.20%)
Jul 11, 2023	4.350	4.350	4.150	4.180	223,244	-0.12(-2.79%)
Jul 10, 2023	4.020	4.300	3.950	4.300	318,561	+0.41(+10.54%)
Jul 07, 2023	3.930	4.020	3.820	3.890	257,796	-0.01(-0.26%)
Jul 06, 2023	4.130	4.130	3.880	3.900	449,172	-0.28(-6.70%)
Jul 05, 2023	4.320	4.350	4.150	4.180	208,616	-0.14(-3.24%)
Jul 03, 2023	4.420	4.500	4.310	4.320	154,056	-0.14(-3.14%)
Jun 30, 2023	4.450	4.550	4.350	4.460	107,802	+0.02(+0.45%)
Jun 29, 2023	4.480	4.580	4.410	4.440	110,139	-0.10(-2.20%)
Jun 28, 2023	4.430	4.610	4.410	4.540	105,896	+0.09(+2.02%)
Jun 27, 2023	4.500	4.500	4.330	4.450	129,230	-0.07(-1.55%)
Jun 26, 2023	4.550	4.620	4.430	4.520	139,449	-0.05(-1.09%)
Jun 23, 2023	4.500	4.607	4.440	4.570	309,434	+0.05(+1.11%)
Jun 22, 2023	4.490	4.550	4.400	4.520	250,941	+0.02(+0.44%)
Jun 21, 2023	4.700	4.700	4.480	4.500	326,331	+0.00(+0.00%)
Jun 20, 2023	4.650	4.650	4.390	4.500	279,530	-0.15(-3.23%)
Jun 16, 2023	4.450	4.670	4.350	4.650	253,089	+0.20(+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.