Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Infinity Pharmaceuticals
(NQ:
INFI
)
0.0447
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 13, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
5.560
5.750
5.560
5.680
9,693
+0.10(+1.79%)
Oct 28, 2010
5.690
5.690
5.550
5.580
8,241
-0.02(-0.36%)
Oct 27, 2010
5.950
6.070
5.500
5.600
44,221
-0.43(-7.13%)
Oct 25, 2010
6.040
6.040
5.840
6.030
6,454
+0.05(+0.84%)
Oct 22, 2010
5.950
5.990
5.750
5.980
16,944
+0.05(+0.84%)
Oct 21, 2010
6.040
6.200
5.880
5.930
17,799
-0.05(-0.84%)
Oct 20, 2010
5.940
6.010
5.930
5.980
19,862
+0.09(+1.53%)
Oct 19, 2010
5.820
5.940
5.770
5.890
18,172
-0.08(-1.34%)
Oct 18, 2010
5.770
5.970
5.730
5.970
15,684
+0.24(+4.19%)
Oct 15, 2010
6.000
6.000
5.700
5.730
44,006
-0.25(-4.18%)
Oct 14, 2010
6.000
6.000
5.940
5.980
28,268
+0.01(+0.17%)
Oct 13, 2010
5.710
6.000
5.570
5.970
29,721
+0.29(+5.11%)
Oct 12, 2010
5.660
5.730
5.530
5.680
10,374
+0.03(+0.53%)
Oct 11, 2010
5.840
5.840
5.430
5.650
12,073
-0.03(-0.53%)
Oct 08, 2010
5.860
5.880
5.360
5.680
16,197
+0.09(+1.61%)
Oct 07, 2010
5.740
5.740
5.490
5.590
21,151
-0.09(-1.58%)
Oct 06, 2010
5.690
5.830
5.640
5.680
33,090
-0.01(-0.18%)
Oct 05, 2010
5.210
5.710
5.190
5.690
35,148
+0.57(+11.13%)
Oct 04, 2010
5.300
5.420
5.085
5.120
21,620
-0.19(-3.58%)
Oct 01, 2010
5.550
5.550
5.220
5.310
7,216
-0.20(-3.63%)
Sep 30, 2010
5.810
5.810
5.250
5.510
16,647
-0.23(-4.01%)
Sep 29, 2010
5.620
5.810
5.340
5.740
23,296
+0.11(+1.95%)
Sep 28, 2010
5.370
5.690
5.370
5.630
16,637
+0.29(+5.43%)
Sep 27, 2010
5.520
5.520
5.320
5.340
4,295
-0.17(-3.09%)
Sep 24, 2010
5.450
5.530
5.420
5.510
24,006
+0.17(+3.18%)
Sep 23, 2010
5.500
5.541
5.320
5.340
14,483
-0.22(-3.96%)
Sep 22, 2010
5.740
5.800
5.510
5.560
9,918
-0.22(-3.81%)
Sep 21, 2010
5.869
5.869
5.580
5.780
10,201
-0.01(-0.17%)
Sep 20, 2010
5.560
5.800
5.540
5.790
32,613
+0.25(+4.51%)
Sep 17, 2010
5.700
5.710
5.440
5.540
40,598
-0.33(-5.62%)
Sep 15, 2010
5.720
5.910
5.710
5.870
14,541
+0.14(+2.44%)
Sep 14, 2010
5.970
5.980
5.580
5.730
31,376
-0.22(-3.70%)
Sep 13, 2010
5.220
6.000
5.030
5.950
40,638
+0.81(+15.76%)
Sep 10, 2010
4.960
5.180
4.960
5.140
15,306
+0.19(+3.84%)
Sep 09, 2010
4.740
4.980
4.740
4.950
23,892
+0.31(+6.68%)
Sep 08, 2010
4.730
4.970
4.590
4.640
26,261
-0.06(-1.28%)
Sep 07, 2010
5.030
5.030
4.660
4.700
20,672
-0.37(-7.30%)
Sep 03, 2010
5.090
5.110
4.800
5.070
28,649
+0.06(+1.20%)
Sep 02, 2010
4.950
5.010
4.920
5.010
18,054
+0.04(+0.80%)
Sep 01, 2010
4.840
5.100
4.830
4.970
36,581
+0.25(+5.30%)
Aug 31, 2010
4.770
4.810
4.650
4.720
13,616
-0.04(-0.84%)
Aug 30, 2010
5.030
5.030
4.760
4.760
43,828
-0.31(-6.11%)
Aug 27, 2010
4.950
5.100
4.855
5.070
25,083
+0.22(+4.54%)
Aug 26, 2010
4.990
5.080
4.840
4.850
8,972
-0.13(-2.61%)
Aug 25, 2010
4.930
5.050
4.830
4.980
30,124
-0.01(-0.20%)
Aug 24, 2010
4.520
5.010
4.420
4.990
103,509
+0.37(+8.01%)
Aug 23, 2010
5.030
5.050
4.550
4.620
97,312
-0.34(-6.85%)
Aug 20, 2010
4.930
5.210
4.930
4.960
53,463
-0.04(-0.80%)
Aug 19, 2010
5.240
5.280
4.980
5.000
61,450
-0.28(-5.30%)
Aug 18, 2010
5.350
5.450
5.110
5.280
22,398
-0.06(-1.12%)
Aug 17, 2010
5.400
5.480
5.170
5.340
31,205
+0.00(+0.00%)
Aug 16, 2010
5.160
5.360
5.030
5.340
66,324
+0.15(+2.89%)
Aug 13, 2010
5.280
5.550
5.170
5.190
25,825
-0.12(-2.26%)
Aug 12, 2010
5.340
5.620
5.290
5.310
22,156
-0.13(-2.39%)
Aug 11, 2010
5.680
5.680
5.430
5.440
39,502
-0.31(-5.39%)
Aug 10, 2010
6.000
6.000
5.740
5.750
22,699
-0.37(-6.05%)
Aug 09, 2010
5.900
6.160
5.900
6.120
10,851
+0.28(+4.79%)
Aug 06, 2010
5.820
5.940
5.770
5.840
10,413
-0.06(-1.02%)
Aug 05, 2010
6.010
6.020
5.840
5.900
14,509
-0.25(-4.07%)
Aug 04, 2010
5.910
6.150
5.910
6.150
10,328
+0.26(+4.41%)
Aug 03, 2010
5.950
6.320
5.730
5.890
17,669
-0.10(-1.67%)
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
.