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 (%)
Jan 29, 2010
6.110
6.250
6.060
6.110
33,386
+0.01(+0.16%)
Jan 28, 2010
6.390
6.500
6.080
6.100
25,717
-0.27(-4.24%)
Jan 27, 2010
6.050
6.390
6.050
6.370
22,045
+0.27(+4.43%)
Jan 26, 2010
6.100
6.150
6.070
6.100
48,065
-0.01(-0.16%)
Jan 25, 2010
6.300
6.360
6.070
6.110
52,540
-0.15(-2.40%)
Jan 22, 2010
6.090
6.450
6.070
6.260
85,661
+0.16(+2.62%)
Jan 21, 2010
6.090
6.300
6.020
6.100
68,663
+0.01(+0.16%)
Jan 20, 2010
6.480
6.500
6.070
6.090
53,588
-0.43(-6.60%)
Jan 19, 2010
6.100
6.540
6.100
6.520
30,788
+0.41(+6.71%)
Jan 15, 2010
6.420
6.110
6.110
6.110
44,100
-0.24(-3.78%)
Jan 14, 2010
6.390
6.410
6.210
6.350
17,639
-0.04(-0.63%)
Jan 13, 2010
6.340
6.530
6.110
6.390
27,998
+0.08(+1.27%)
Jan 12, 2010
6.500
6.680
6.240
6.310
49,112
-0.23(-3.52%)
Jan 11, 2010
6.630
6.660
6.330
6.540
63,999
-0.01(-0.15%)
Jan 08, 2010
5.870
6.680
5.870
6.550
108,728
+0.59(+9.90%)
Jan 07, 2010
6.000
6.100
5.750
5.960
39,046
-0.02(-0.33%)
Jan 06, 2010
6.250
6.290
5.940
5.980
31,863
-0.27(-4.32%)
Jan 05, 2010
6.540
6.540
6.180
6.250
24,698
-0.31(-4.73%)
Jan 04, 2010
6.230
6.560
5.940
6.560
28,625
+0.38(+6.15%)
Dec 31, 2009
6.310
6.180
6.180
6.180
59,100
-0.10(-1.59%)
Dec 30, 2009
6.300
6.490
6.190
6.280
54,599
-0.04(-0.63%)
Dec 29, 2009
5.780
6.510
5.670
6.320
122,403
+0.55(+9.53%)
Dec 28, 2009
6.020
6.020
5.640
5.770
47,337
-0.10(-1.70%)
Dec 24, 2009
6.240
6.240
5.860
5.870
17,037
-0.36(-5.78%)
Dec 23, 2009
6.010
6.370
6.010
6.230
61,962
+0.24(+4.01%)
Dec 22, 2009
5.750
6.130
5.590
5.990
67,370
+0.24(+4.17%)
Dec 21, 2009
6.280
6.374
5.650
5.750
96,727
-0.54(-8.59%)
Dec 18, 2009
5.600
6.340
5.510
6.290
185,012
+0.73(+13.13%)
Dec 17, 2009
5.630
5.940
5.560
5.560
15,062
-0.10(-1.77%)
Dec 16, 2009
5.640
5.860
5.640
5.660
26,739
+0.06(+1.07%)
Dec 15, 2009
6.160
6.160
5.570
5.600
29,206
-0.56(-9.09%)
Dec 14, 2009
5.907
6.200
5.810
6.160
11,462
+0.10(+1.65%)
Dec 11, 2009
5.670
6.100
5.580
6.060
19,259
+0.42(+7.45%)
Dec 10, 2009
5.790
5.955
5.495
5.640
26,120
-0.21(-3.59%)
Dec 09, 2009
5.720
5.880
5.670
5.850
24,643
+0.15(+2.63%)
Dec 08, 2009
6.130
6.160
5.670
5.700
19,116
-0.45(-7.32%)
Dec 07, 2009
6.080
6.160
5.840
6.150
22,222
+0.07(+1.15%)
Dec 04, 2009
5.880
6.080
5.720
6.080
20,971
+0.37(+6.48%)
Dec 03, 2009
6.020
6.020
5.680
5.710
10,509
-0.27(-4.52%)
Dec 02, 2009
5.910
6.190
5.910
5.980
15,973
+0.08(+1.36%)
Dec 01, 2009
6.050
6.160
5.880
5.900
26,718
-0.15(-2.48%)
Nov 30, 2009
5.610
6.120
5.339
6.050
63,888
+0.43(+7.65%)
Nov 27, 2009
5.640
5.740
5.610
5.620
26,850
-0.10(-1.75%)
Nov 25, 2009
6.140
6.170
5.720
5.720
20,517
-0.41(-6.69%)
Nov 24, 2009
6.210
6.210
5.990
6.130
18,044
-0.06(-0.97%)
Nov 23, 2009
6.010
6.280
6.010
6.190
10,552
+0.24(+4.03%)
Nov 20, 2009
6.200
6.270
5.880
5.950
28,094
-0.30(-4.80%)
Nov 19, 2009
6.370
6.370
6.100
6.250
24,191
-0.16(-2.50%)
Nov 18, 2009
6.150
6.470
6.150
6.410
12,427
-0.16(-2.44%)
Nov 17, 2009
6.390
6.600
6.190
6.570
41,108
+0.16(+2.50%)
Nov 16, 2009
5.610
6.430
5.610
6.410
41,244
+0.80(+14.26%)
Nov 13, 2009
5.540
5.720
5.450
5.610
32,452
+0.07(+1.26%)
Nov 12, 2009
5.600
5.736
5.530
5.540
32,310
-0.05(-0.89%)
Nov 11, 2009
5.540
5.660
5.450
5.590
22,441
+0.09(+1.64%)
Nov 10, 2009
5.700
5.780
5.390
5.500
17,062
-0.23(-4.01%)
Nov 09, 2009
5.570
5.740
5.550
5.730
15,530
+0.19(+3.43%)
Nov 06, 2009
5.700
5.710
5.530
5.540
16,461
-0.20(-3.48%)
Nov 05, 2009
5.740
5.780
5.610
5.740
18,230
+0.24(+4.36%)
Nov 04, 2009
5.510
5.640
5.430
5.500
24,053
-0.02(-0.36%)
Nov 03, 2009
5.590
5.800
5.420
5.520
25,037
-0.11(-1.95%)
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
.