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
)
N/A
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 (%)
May 31, 2016
5.190
5.380
5.065
5.300
236,394
+0.11(+2.12%)
May 27, 2016
5.160
5.190
5.190
5.190
138,100
+0.03(+0.58%)
May 26, 2016
5.200
5.290
5.050
5.160
151,147
-0.04(-0.77%)
May 25, 2016
5.180
5.330
4.965
5.200
409,373
+0.04(+0.78%)
May 24, 2016
4.940
5.180
4.830
5.160
339,556
+0.28(+5.74%)
May 23, 2016
4.820
5.030
4.810
4.880
284,322
+0.05(+1.04%)
May 20, 2016
4.560
4.845
4.500
4.830
316,455
+0.27(+5.92%)
May 19, 2016
4.620
4.740
4.525
4.560
432,821
-0.08(-1.72%)
May 18, 2016
4.530
4.870
4.500
4.640
593,706
+0.09(+1.98%)
May 17, 2016
4.740
4.750
4.510
4.550
401,849
-0.20(-4.21%)
May 16, 2016
4.840
4.840
4.540
4.750
498,578
-0.04(-0.84%)
May 13, 2016
4.670
4.930
4.640
4.790
318,064
+0.09(+1.91%)
May 12, 2016
4.970
5.099
4.620
4.700
279,980
-0.23(-4.67%)
May 11, 2016
5.180
5.311
4.920
4.930
237,064
-0.27(-5.19%)
May 10, 2016
5.180
5.290
5.030
5.200
261,166
+0.02(+0.39%)
May 09, 2016
4.780
5.390
4.745
5.180
454,732
+0.36(+7.47%)
May 06, 2016
5.050
5.100
4.725
4.820
461,513
-0.29(-5.68%)
May 05, 2016
5.040
5.430
4.880
5.110
693,243
-0.33(-6.07%)
May 04, 2016
5.600
5.660
5.180
5.440
542,828
-0.20(-3.55%)
May 03, 2016
5.780
5.970
5.610
5.640
292,094
-0.23(-3.92%)
May 02, 2016
5.850
5.980
5.716
5.870
345,870
+0.07(+1.21%)
Apr 29, 2016
5.920
6.020
5.740
5.800
316,245
-0.17(-2.85%)
Apr 28, 2016
5.960
6.200
5.800
5.970
512,257
+0.01(+0.17%)
Apr 27, 2016
6.130
6.285
5.810
5.960
608,013
-0.20(-3.25%)
Apr 26, 2016
6.400
6.430
6.100
6.160
302,062
-0.26(-4.05%)
Apr 25, 2016
6.510
6.630
6.305
6.420
229,907
-0.13(-1.98%)
Apr 22, 2016
6.520
6.590
6.350
6.550
265,841
+0.07(+1.08%)
Apr 21, 2016
6.240
6.500
6.130
6.480
361,683
+0.20(+3.18%)
Apr 20, 2016
6.450
6.600
6.140
6.280
352,337
-0.16(-2.48%)
Apr 19, 2016
6.390
6.490
6.280
6.440
252,901
+0.08(+1.26%)
Apr 18, 2016
6.260
6.470
6.190
6.360
553,102
+0.11(+1.76%)
Apr 15, 2016
6.090
6.300
6.000
6.250
437,709
+0.13(+2.12%)
Apr 14, 2016
6.250
6.320
6.030
6.120
299,048
-0.14(-2.24%)
Apr 13, 2016
5.920
6.260
5.890
6.260
453,415
+0.40(+6.83%)
Apr 12, 2016
5.810
5.900
5.690
5.860
381,148
+0.08(+1.38%)
Apr 11, 2016
6.020
6.140
5.730
5.780
326,608
-0.21(-3.51%)
Apr 08, 2016
6.320
6.320
5.830
5.990
466,055
-0.23(-3.70%)
Apr 07, 2016
6.130
6.430
5.990
6.220
579,150
+0.03(+0.48%)
Apr 06, 2016
5.820
6.450
5.820
6.190
1,048,503
+0.45(+7.84%)
Apr 05, 2016
5.460
5.810
5.350
5.740
705,428
+0.25(+4.55%)
Apr 04, 2016
5.460
5.710
5.430
5.490
756,913
+0.08(+1.48%)
Apr 01, 2016
5.240
5.490
5.160
5.410
474,801
+0.14(+2.66%)
Mar 31, 2016
5.130
5.470
5.090
5.270
651,374
+0.12(+2.33%)
Mar 30, 2016
5.300
5.465
5.140
5.150
534,283
-0.11(-2.09%)
Mar 29, 2016
4.900
5.360
4.750
5.260
718,679
+0.31(+6.26%)
Mar 28, 2016
5.060
5.170
4.890
4.950
631,513
-0.11(-2.17%)
Mar 24, 2016
5.240
5.060
5.060
5.060
837,000
-0.22(-4.17%)
Mar 23, 2016
5.660
5.790
5.250
5.280
937,297
-0.34(-6.05%)
Mar 22, 2016
5.700
5.800
5.300
5.620
1,731,877
-0.90(-13.80%)
Mar 21, 2016
6.360
6.610
6.210
6.520
478,070
+0.18(+2.84%)
Mar 18, 2016
6.280
6.500
6.050
6.340
2,490,696
+0.16(+2.59%)
Mar 17, 2016
6.000
6.275
5.710
6.180
688,506
+0.20(+3.34%)
Mar 16, 2016
6.190
6.310
5.850
5.980
573,002
-0.21(-3.39%)
Mar 15, 2016
6.550
6.560
6.130
6.190
589,625
-0.43(-6.50%)
Mar 14, 2016
6.250
6.840
6.090
6.620
477,067
+0.37(+5.92%)
Mar 11, 2016
6.350
6.390
6.090
6.250
595,538
-0.01(-0.16%)
Mar 10, 2016
6.210
6.500
6.050
6.260
465,327
+0.08(+1.29%)
Mar 09, 2016
6.390
6.430
5.930
6.180
759,322
-0.16(-2.52%)
Mar 08, 2016
6.880
6.940
6.310
6.340
759,267
-0.60(-8.65%)
Mar 07, 2016
6.520
6.965
6.500
6.940
790,683
+0.35(+5.31%)
Mar 04, 2016
6.650
6.860
6.450
6.590
579,182
-0.02(-0.30%)
Mar 03, 2016
6.660
6.840
6.300
6.610
631,987
-0.07(-1.05%)
Mar 02, 2016
6.330
6.710
6.110
6.680
1,278,205
+0.72(+12.08%)
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
.