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 (%)
May 24, 2011
6.900
6.900
6.630
6.640
47,394
-0.20(-2.92%)
May 23, 2011
6.810
7.020
6.800
6.840
172,597
-0.01(-0.15%)
May 20, 2011
6.760
6.960
6.760
6.850
38,202
+0.05(+0.74%)
May 19, 2011
6.840
6.880
6.650
6.800
54,592
+0.00(+0.00%)
May 18, 2011
6.940
6.980
6.750
6.800
38,491
-0.14(-2.02%)
May 17, 2011
6.860
6.970
6.750
6.940
62,078
+0.04(+0.58%)
May 16, 2011
6.910
7.190
6.850
6.900
66,909
-0.04(-0.65%)
May 13, 2011
6.990
7.020
6.800
6.945
29,252
-0.05(-0.79%)
May 12, 2011
7.270
7.270
6.840
7.000
80,609
-0.36(-4.89%)
May 11, 2011
6.980
7.750
6.600
7.360
244,092
+0.46(+6.67%)
May 10, 2011
6.340
7.000
6.040
6.900
100,187
+0.89(+14.81%)
May 09, 2011
5.930
6.150
5.800
6.010
135,315
+0.22(+3.80%)
May 06, 2011
5.850
5.850
5.750
5.790
17,575
+0.08(+1.40%)
May 05, 2011
5.620
5.790
5.600
5.710
36,251
+0.04(+0.71%)
May 04, 2011
5.900
5.900
5.650
5.670
11,421
-0.18(-3.08%)
May 03, 2011
5.790
5.870
5.750
5.850
22,468
+0.06(+1.04%)
May 02, 2011
5.800
6.010
5.790
5.790
22,159
-0.19(-3.18%)
Apr 29, 2011
6.010
6.020
5.940
5.980
24,117
-0.02(-0.33%)
Apr 28, 2011
6.000
6.010
5.940
6.000
16,801
+0.02(+0.33%)
Apr 27, 2011
5.930
5.990
5.890
5.980
11,236
+0.04(+0.67%)
Apr 26, 2011
5.970
5.990
5.920
5.940
26,029
-0.02(-0.34%)
Apr 25, 2011
5.915
5.970
5.900
5.960
27,925
+0.00(+0.00%)
Apr 21, 2011
5.930
5.990
5.890
5.960
731,729
+0.04(+0.68%)
Apr 20, 2011
5.870
5.930
5.610
5.920
29,942
+0.17(+2.96%)
Apr 19, 2011
5.770
5.800
5.670
5.750
8,345
+0.03(+0.52%)
Apr 18, 2011
5.800
5.800
5.600
5.720
51,446
-0.06(-1.04%)
Apr 15, 2011
5.790
5.790
5.600
5.780
34,902
+0.03(+0.52%)
Apr 14, 2011
5.640
5.760
5.640
5.750
13,980
+0.10(+1.77%)
Apr 13, 2011
5.660
5.780
5.620
5.650
16,002
+0.03(+0.53%)
Apr 12, 2011
5.600
5.790
5.600
5.620
18,132
+0.01(+0.18%)
Apr 11, 2011
5.680
5.780
5.580
5.610
30,174
-0.06(-1.06%)
Apr 08, 2011
5.860
5.860
5.610
5.670
18,284
-0.19(-3.24%)
Apr 07, 2011
5.890
5.890
5.800
5.860
9,245
-0.01(-0.17%)
Apr 06, 2011
5.860
5.930
5.810
5.870
10,548
+0.03(+0.51%)
Apr 05, 2011
5.870
5.910
5.810
5.840
59,803
-0.06(-1.02%)
Apr 04, 2011
5.900
5.980
5.800
5.900
16,332
+0.04(+0.68%)
Apr 01, 2011
5.900
5.912
5.760
5.860
9,409
-0.02(-0.34%)
Mar 31, 2011
5.790
5.880
5.640
5.880
16,025
+0.11(+1.95%)
Mar 30, 2011
5.710
5.800
5.510
5.768
23,597
+0.10(+1.72%)
Mar 29, 2011
5.540
5.680
5.410
5.670
5,178
+0.10(+1.80%)
Mar 28, 2011
5.590
5.590
5.400
5.570
17,555
+0.03(+0.54%)
Mar 25, 2011
5.580
5.650
5.390
5.540
12,649
-0.04(-0.72%)
Mar 24, 2011
5.530
5.590
5.430
5.580
9,578
+0.12(+2.20%)
Mar 23, 2011
5.510
5.510
5.430
5.460
16,337
-0.09(-1.62%)
Mar 22, 2011
5.510
5.550
5.490
5.550
5,139
+0.05(+0.91%)
Mar 21, 2011
5.430
5.520
5.360
5.500
16,066
+0.06(+1.10%)
Mar 18, 2011
5.470
5.470
5.230
5.440
39,117
+0.00(+0.00%)
Mar 17, 2011
5.460
5.470
5.378
5.440
17,476
+0.11(+2.06%)
Mar 16, 2011
5.390
5.450
5.300
5.330
20,239
-0.04(-0.74%)
Mar 15, 2011
5.510
5.510
5.350
5.370
26,805
+0.00(+0.00%)
Mar 14, 2011
5.360
5.550
5.360
5.370
20,344
-0.09(-1.65%)
Mar 11, 2011
5.570
5.583
5.440
5.460
18,958
-0.02(-0.36%)
Mar 10, 2011
5.630
5.630
5.390
5.480
55,116
-0.03(-0.54%)
Mar 09, 2011
5.620
5.640
5.510
5.510
12,111
-0.16(-2.82%)
Mar 08, 2011
5.440
5.670
5.380
5.670
11,206
+0.22(+4.04%)
Mar 07, 2011
5.510
5.620
5.420
5.450
42,675
-0.15(-2.68%)
Mar 04, 2011
5.760
5.760
5.550
5.600
10,878
-0.15(-2.61%)
Mar 03, 2011
5.640
5.750
5.600
5.750
14,284
+0.16(+2.86%)
Mar 02, 2011
5.550
5.600
5.461
5.590
9,006
+0.04(+0.72%)
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
.