Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fireman B.V. (NQ: IFRX )

1.510 +0.040 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 1.470 1.540 1.400 1.510 456,366 +0.04(+2.72%)
Feb 22, 2024 1.550 1.550 1.460 1.470 227,452 -0.04(-2.65%)
Feb 21, 2024 1.550 1.550 1.490 1.510 93,527 -0.02(-1.31%)
Feb 20, 2024 1.530 1.570 1.500 1.530 111,631 -0.02(-1.29%)
Feb 16, 2024 1.560 1.580 1.510 1.550 465,143 +0.01(+0.65%)
Feb 15, 2024 1.490 1.600 1.480 1.540 174,483 +0.07(+4.76%)
Feb 14, 2024 1.600 1.620 1.470 1.470 631,650 -0.11(-6.96%)
Feb 13, 2024 1.590 1.705 1.560 1.580 278,883 -0.07(-4.24%)
Feb 12, 2024 1.540 1.720 1.540 1.650 842,167 +0.13(+8.55%)
Feb 09, 2024 1.620 1.650 1.518 1.520 126,770 -0.06(-3.80%)
Feb 08, 2024 1.600 1.700 1.570 1.580 201,167 +0.01(+0.64%)
Feb 07, 2024 1.700 1.700 1.570 1.570 74,199 -0.07(-4.27%)
Feb 06, 2024 1.570 1.650 1.570 1.640 56,479 +0.05(+3.14%)
Feb 05, 2024 1.620 1.628 1.570 1.590 41,764 -0.03(-1.85%)
Feb 02, 2024 1.700 1.720 1.620 1.620 49,611 -0.08(-4.71%)
Feb 01, 2024 1.650 1.760 1.632 1.700 90,538 +0.08(+4.94%)
Jan 31, 2024 1.650 1.710 1.610 1.620 36,840 -0.03(-1.82%)
Jan 30, 2024 1.740 1.740 1.640 1.650 49,585 -0.07(-4.07%)
Jan 29, 2024 1.560 1.740 1.560 1.720 118,745 +0.18(+11.69%)
Jan 26, 2024 1.530 1.620 1.450 1.540 129,008 +0.04(+2.67%)
Jan 25, 2024 1.680 1.680 1.500 1.500 195,263 -0.10(-6.25%)
Jan 24, 2024 1.710 1.757 1.600 1.600 151,095 -0.12(-6.98%)
Jan 23, 2024 1.650 1.760 1.650 1.720 128,454 +0.07(+4.24%)
Jan 22, 2024 1.600 1.665 1.600 1.650 41,594 +0.05(+3.12%)
Jan 19, 2024 1.560 1.670 1.560 1.600 112,261 +0.00(+0.00%)
Jan 18, 2024 1.610 1.620 1.570 1.600 45,453 -0.02(-1.23%)
Jan 17, 2024 1.630 1.640 1.550 1.620 114,787 -0.03(-1.82%)
Jan 16, 2024 1.730 1.740 1.640 1.650 103,197 -0.08(-4.62%)
Jan 12, 2024 1.760 1.842 1.670 1.730 187,088 -0.02(-1.14%)
Jan 11, 2024 1.950 1.960 1.740 1.750 514,491 -0.24(-12.06%)
Jan 10, 2024 2.060 2.100 1.930 1.990 442,274 -0.04(-1.97%)
Jan 09, 2024 1.930 2.070 1.810 2.030 661,171 +0.13(+6.84%)
Jan 08, 2024 1.800 1.912 1.720 1.900 413,734 +0.11(+6.15%)
Jan 05, 2024 1.850 1.850 1.700 1.790 403,667 -0.04(-2.19%)
Jan 04, 2024 1.690 1.850 1.655 1.830 1,035,123 +0.23(+14.38%)
Jan 03, 2024 1.640 1.640 1.580 1.600 68,371 -0.04(-2.44%)
Jan 02, 2024 1.640 1.730 1.630 1.640 126,324 +0.01(+0.61%)
Dec 29, 2023 1.650 1.710 1.555 1.630 239,027 -0.03(-1.81%)
Dec 28, 2023 1.850 1.850 1.650 1.660 336,005 -0.15(-8.29%)
Dec 27, 2023 1.660 1.840 1.650 1.810 376,423 +0.12(+7.10%)
Dec 26, 2023 1.750 1.760 1.680 1.690 158,657 -0.02(-1.17%)
Dec 22, 2023 1.450 1.770 1.450 1.710 574,401 +0.23(+15.54%)
Dec 21, 2023 1.540 1.540 1.430 1.480 358,783 -0.01(-0.67%)
Dec 20, 2023 1.420 1.540 1.390 1.490 406,113 +0.04(+2.76%)
Dec 19, 2023 1.400 1.480 1.400 1.450 255,389 +0.04(+2.84%)
Dec 18, 2023 1.320 1.425 1.300 1.410 373,433 +0.10(+7.63%)
Dec 15, 2023 1.400 1.410 1.310 1.310 382,368 -0.06(-4.38%)
Dec 14, 2023 1.410 1.440 1.355 1.370 363,607 -0.03(-2.14%)
Dec 13, 2023 1.420 1.440 1.380 1.400 383,032 -0.02(-1.41%)
Dec 12, 2023 1.370 1.500 1.370 1.420 318,258 +0.02(+1.43%)
Dec 11, 2023 1.400 1.440 1.384 1.400 250,578 -0.04(-2.78%)
Dec 08, 2023 1.370 1.500 1.350 1.440 272,254 +0.04(+2.86%)
Dec 07, 2023 1.470 1.480 1.320 1.400 379,368 -0.10(-6.67%)
Dec 06, 2023 1.390 1.550 1.370 1.500 392,868 +0.10(+7.14%)
Dec 05, 2023 1.400 1.450 1.350 1.400 120,547 -0.01(-0.71%)
Dec 04, 2023 1.350 1.440 1.300 1.410 137,253 +0.06(+4.44%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.