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 (%)
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%)
Nov 02, 2009
5.580
5.770
5.410
5.630
16,092
+0.05(+0.90%)
Oct 30, 2009
6.000
6.100
5.520
5.580
41,952
-0.42(-7.00%)
Oct 29, 2009
6.000
6.090
5.890
6.000
30,293
+0.04(+0.67%)
Oct 28, 2009
6.000
6.070
5.940
5.960
29,834
-0.04(-0.67%)
Oct 27, 2009
5.970
6.090
5.910
6.000
18,542
+0.07(+1.18%)
Oct 26, 2009
6.000
6.050
5.890
5.930
22,125
-0.06(-1.00%)
Oct 23, 2009
5.900
6.100
5.890
5.990
35,502
-0.09(-1.48%)
Oct 22, 2009
5.990
6.100
5.850
6.080
22,789
+0.18(+3.05%)
Oct 21, 2009
6.000
6.100
5.850
5.900
35,014
+0.02(+0.34%)
Oct 20, 2009
5.810
6.010
5.790
5.880
49,155
-0.07(-1.18%)
Oct 19, 2009
6.000
6.100
5.800
5.950
26,271
+0.05(+0.85%)
Oct 16, 2009
6.020
6.160
5.800
5.900
48,875
-0.12(-1.99%)
Oct 15, 2009
6.360
6.420
6.000
6.020
23,988
-0.35(-5.49%)
Oct 14, 2009
6.160
6.370
5.870
6.370
23,758
+0.26(+4.26%)
Oct 13, 2009
5.950
6.140
5.910
6.110
17,673
+0.26(+4.44%)
Oct 12, 2009
6.090
6.260
5.850
5.850
32,807
-0.42(-6.70%)
Oct 09, 2009
5.930
6.270
5.930
6.270
18,575
+0.38(+6.45%)
Oct 08, 2009
6.240
6.240
5.890
5.890
23,003
-0.31(-5.00%)
Oct 07, 2009
6.250
6.340
5.960
6.200
20,526
-0.04(-0.64%)
Oct 06, 2009
6.320
6.338
6.090
6.240
28,624
-0.05(-0.79%)
Oct 05, 2009
5.890
6.390
5.810
6.290
44,517
+0.48(+8.26%)
Oct 02, 2009
5.810
5.870
5.710
5.810
65,218
-0.03(-0.51%)
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
.