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 (%)
Nov 30, 2015
8.870
8.980
8.630
8.820
611,330
+0.01(+0.11%)
Nov 27, 2015
8.650
8.880
8.640
8.810
413,832
+0.13(+1.50%)
Nov 25, 2015
8.350
8.680
8.680
8.680
875,800
+0.36(+4.33%)
Nov 24, 2015
8.390
8.600
8.200
8.320
1,321,687
-0.06(-0.72%)
Nov 23, 2015
8.180
8.550
7.910
8.380
732,251
+0.13(+1.58%)
Nov 20, 2015
8.370
8.370
8.005
8.250
1,021,573
-0.01(-0.12%)
Nov 19, 2015
8.410
8.420
8.100
8.260
1,211,942
-0.15(-1.78%)
Nov 18, 2015
8.050
8.420
7.950
8.410
1,100,680
+0.32(+3.96%)
Nov 17, 2015
7.700
8.340
7.600
8.090
1,212,447
+0.41(+5.34%)
Nov 16, 2015
7.720
7.950
7.470
7.680
1,147,624
-0.10(-1.29%)
Nov 13, 2015
7.900
7.980
7.680
7.780
1,116,499
-0.20(-2.51%)
Nov 12, 2015
8.390
8.390
7.930
7.980
1,364,297
-0.48(-5.67%)
Nov 11, 2015
9.000
9.120
8.450
8.460
1,283,804
-0.65(-7.14%)
Nov 10, 2015
9.220
9.230
8.950
9.110
670,606
-0.08(-0.87%)
Nov 09, 2015
9.010
9.270
8.910
9.190
885,453
+0.24(+2.68%)
Nov 06, 2015
10.15
10.21
8.920
8.950
1,586,467
-1.56(-14.84%)
Nov 05, 2015
10.31
10.53
10.18
10.51
923,386
+0.06(+0.57%)
Nov 04, 2015
10.60
10.63
10.16
10.45
1,160,678
-0.06(-0.57%)
Nov 03, 2015
10.54
10.72
10.38
10.51
1,026,790
-0.09(-0.85%)
Nov 02, 2015
10.41
10.63
10.28
10.60
841,625
+0.25(+2.42%)
Oct 30, 2015
10.27
10.54
10.14
10.35
477,108
+0.08(+0.83%)
Oct 29, 2015
10.62
10.85
10.17
10.27
730,767
-0.38(-3.52%)
Oct 28, 2015
10.49
10.66
10.25
10.64
1,036,610
+0.22(+2.11%)
Oct 27, 2015
10.56
10.70
10.15
10.42
589,741
-0.15(-1.42%)
Oct 26, 2015
10.39
10.64
10.15
10.57
770,275
+0.16(+1.54%)
Oct 23, 2015
10.56
10.68
10.10
10.41
1,213,215
-0.05(-0.48%)
Oct 22, 2015
9.790
10.49
9.620
10.46
1,338,450
+0.61(+6.19%)
Oct 21, 2015
9.060
9.910
8.680
9.850
1,440,136
+0.90(+10.06%)
Oct 20, 2015
9.370
9.400
8.810
8.950
1,291,324
-0.47(-4.99%)
Oct 19, 2015
8.820
9.470
8.820
9.420
1,115,532
+0.53(+5.96%)
Oct 16, 2015
9.220
9.380
8.820
8.890
878,700
-0.24(-2.63%)
Oct 15, 2015
8.280
9.230
8.120
9.130
1,443,595
+0.90(+10.94%)
Oct 14, 2015
7.890
8.490
7.830
8.230
647,410
+0.42(+5.38%)
Oct 13, 2015
8.130
8.500
7.800
7.810
829,228
-0.44(-5.33%)
Oct 12, 2015
8.400
8.570
8.060
8.250
792,174
-0.12(-1.43%)
Oct 09, 2015
7.870
8.390
7.740
8.370
548,817
+0.48(+6.08%)
Oct 08, 2015
7.890
8.000
7.520
7.890
943,398
+0.10(+1.28%)
Oct 07, 2015
8.680
8.680
7.740
7.790
1,596,381
-0.25(-3.05%)
Oct 06, 2015
8.640
8.900
7.805
8.035
1,288,141
-0.79(-9.00%)
Oct 05, 2015
9.000
9.250
8.510
8.830
846,596
-0.09(-1.01%)
Oct 02, 2015
8.140
8.950
7.990
8.920
910,146
+0.64(+7.73%)
Oct 01, 2015
8.550
8.550
7.920
8.280
988,226
-0.17(-2.01%)
Sep 30, 2015
7.930
8.660
7.830
8.450
1,396,917
+0.52(+6.62%)
Sep 29, 2015
8.350
8.720
7.780
7.925
1,590,354
-0.38(-4.52%)
Sep 28, 2015
8.300
8.390
7.840
8.300
986,901
-0.08(-0.95%)
Sep 25, 2015
9.340
9.770
8.195
8.380
1,014,024
-0.86(-9.31%)
Sep 24, 2015
9.290
9.370
8.810
9.240
582,574
-0.09(-0.96%)
Sep 23, 2015
9.430
9.640
9.220
9.330
545,266
-0.15(-1.58%)
Sep 22, 2015
9.700
9.785
9.100
9.480
1,329,563
-0.48(-4.82%)
Sep 21, 2015
9.750
10.76
9.630
9.960
2,394,137
+0.79(+8.62%)
Sep 18, 2015
9.570
9.610
9.080
9.170
1,371,982
-0.08(-0.86%)
Sep 17, 2015
8.780
9.310
8.670
9.250
643,220
+0.48(+5.47%)
Sep 16, 2015
8.950
9.040
8.590
8.770
498,109
-0.13(-1.46%)
Sep 15, 2015
8.870
9.070
8.780
8.900
401,180
+0.04(+0.45%)
Sep 14, 2015
8.820
8.900
8.590
8.860
325,792
+0.04(+0.45%)
Sep 11, 2015
8.690
8.830
8.350
8.820
542,537
-0.05(-0.56%)
Sep 10, 2015
8.470
8.900
8.470
8.870
504,162
+0.36(+4.23%)
Sep 09, 2015
8.990
8.990
8.440
8.510
646,499
-0.32(-3.62%)
Sep 08, 2015
8.850
8.865
8.610
8.830
540,346
+0.18(+2.08%)
Sep 04, 2015
8.320
8.650
8.650
8.650
440,200
+0.09(+1.05%)
Sep 03, 2015
9.070
9.140
8.460
8.560
852,188
-0.45(-4.99%)
Sep 02, 2015
8.700
9.050
8.530
9.010
681,983
+0.41(+4.77%)
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
.