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, 2007
9.250
9.560
9.250
9.550
36,998
+0.11(+1.17%)
Dec 28, 2007
9.380
9.440
9.340
9.440
3,050
-0.00(-0.00%)
Dec 27, 2007
9.390
9.490
9.390
9.440
2,000
-0.06(-0.63%)
Dec 26, 2007
9.490
9.500
9.350
9.500
21,522
-0.09(-0.94%)
Dec 24, 2007
9.500
9.590
9.400
9.590
1,985
+0.03(+0.31%)
Dec 21, 2007
9.860
9.860
9.400
9.560
9,455
-0.08(-0.83%)
Dec 20, 2007
9.580
10.09
9.580
9.640
26,934
+0.02(+0.21%)
Dec 19, 2007
9.550
9.990
9.450
9.620
47,077
+0.02(+0.21%)
Dec 18, 2007
9.690
9.860
9.590
9.600
28,865
-0.11(-1.13%)
Dec 17, 2007
9.880
10.00
9.590
9.710
41,179
-0.32(-3.19%)
Dec 14, 2007
9.620
10.16
9.620
10.03
31,288
+0.23(+2.35%)
Dec 13, 2007
9.500
9.880
9.500
9.800
24,265
+0.22(+2.30%)
Dec 12, 2007
9.450
9.580
9.380
9.580
23,547
+0.10(+1.05%)
Dec 11, 2007
9.750
9.750
9.320
9.480
45,643
-0.31(-3.17%)
Dec 10, 2007
9.880
10.24
9.720
9.790
21,753
-0.16(-1.61%)
Dec 07, 2007
9.630
10.32
9.630
9.950
42,047
+0.18(+1.84%)
Dec 06, 2007
9.230
9.800
9.230
9.770
6,917
+0.44(+4.72%)
Dec 05, 2007
9.790
9.790
9.330
9.330
10,300
-0.47(-4.80%)
Dec 04, 2007
9.500
9.820
9.500
9.800
22,036
+0.27(+2.83%)
Dec 03, 2007
9.740
9.780
9.410
9.530
9,200
-0.12(-1.24%)
Nov 30, 2007
9.900
9.900
9.550
9.650
11,700
-0.25(-2.53%)
Nov 29, 2007
9.790
9.930
9.790
9.900
10,030
+0.01(+0.10%)
Nov 28, 2007
9.800
9.940
9.800
9.890
7,400
+0.11(+1.12%)
Nov 27, 2007
9.220
9.840
9.170
9.780
11,465
+0.47(+5.05%)
Nov 26, 2007
9.300
9.340
9.150
9.310
9,226
+0.13(+1.42%)
Nov 23, 2007
9.050
9.180
9.050
9.180
4,800
+0.13(+1.44%)
Nov 21, 2007
9.490
9.500
9.050
9.050
7,600
-0.35(-3.72%)
Nov 20, 2007
9.760
10.03
9.390
9.400
238,437
-0.45(-4.57%)
Nov 19, 2007
9.840
10.05
9.700
9.850
34,000
-0.04(-0.40%)
Nov 16, 2007
9.660
10.00
9.460
9.890
191,131
+0.09(+0.92%)
Nov 15, 2007
9.500
10.00
9.500
9.800
113,312
+0.32(+3.38%)
Nov 14, 2007
9.840
9.840
9.480
9.480
35,168
-0.43(-4.39%)
Nov 13, 2007
9.850
10.00
9.835
9.915
51,110
-0.01(-0.05%)
Nov 12, 2007
10.00
10.00
9.710
9.920
37,991
+0.07(+0.71%)
Nov 09, 2007
9.990
10.04
9.660
9.850
56,562
-0.15(-1.50%)
Nov 08, 2007
10.20
10.24
10.00
10.00
8,860
-0.30(-2.91%)
Nov 07, 2007
9.740
10.35
9.370
10.30
35,791
+0.56(+5.75%)
Nov 06, 2007
10.30
10.60
9.740
9.740
38,660
-0.62(-5.98%)
Nov 05, 2007
10.45
10.55
10.26
10.36
17,327
-0.14(-1.33%)
Nov 02, 2007
10.65
10.67
10.16
10.50
13,843
-0.07(-0.66%)
Nov 01, 2007
10.67
10.79
10.51
10.57
19,551
-0.03(-0.28%)
Oct 31, 2007
10.70
10.75
10.38
10.60
22,432
+0.00(+0.00%)
Oct 30, 2007
10.80
10.84
10.51
10.60
32,612
-0.11(-1.03%)
Oct 29, 2007
10.25
10.71
10.25
10.71
53,825
+0.43(+4.18%)
Oct 26, 2007
10.80
10.80
10.28
10.28
22,405
-0.22(-2.10%)
Oct 25, 2007
10.24
10.59
10.13
10.50
23,781
+0.47(+4.69%)
Oct 24, 2007
10.24
10.24
9.850
10.03
111,002
-0.21(-2.05%)
Oct 23, 2007
10.44
10.50
10.21
10.24
23,013
-0.16(-1.54%)
Oct 22, 2007
10.14
10.40
10.14
10.40
7,800
+0.23(+2.26%)
Oct 19, 2007
10.25
10.28
10.17
10.17
22,525
-0.09(-0.88%)
Oct 18, 2007
10.19
10.26
10.17
10.26
3,400
+0.09(+0.88%)
Oct 17, 2007
10.25
10.27
10.08
10.17
59,095
-0.01(-0.10%)
Oct 16, 2007
10.06
10.25
10.06
10.18
22,535
-0.01(-0.10%)
Oct 15, 2007
9.840
10.25
9.800
10.19
18,150
+0.29(+2.93%)
Oct 12, 2007
9.550
10.00
9.460
9.900
14,375
+0.32(+3.34%)
Oct 11, 2007
9.530
9.700
9.530
9.580
4,100
+0.06(+0.63%)
Oct 10, 2007
9.660
9.700
9.440
9.520
8,824
-0.20(-2.06%)
Oct 09, 2007
9.890
9.990
9.710
9.720
11,358
-0.21(-2.11%)
Oct 08, 2007
9.620
9.930
9.500
9.930
9,922
+0.37(+3.87%)
Oct 05, 2007
9.870
9.870
9.450
9.560
21,403
+0.11(+1.16%)
Oct 04, 2007
9.494
9.550
9.430
9.450
34,292
-0.05(-0.53%)
Oct 03, 2007
9.430
9.610
9.300
9.500
149,050
+0.07(+0.74%)
Oct 02, 2007
9.330
9.520
9.280
9.430
11,425
+0.02(+0.21%)
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
.