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 (%)
Feb 28, 2011
5.860
5.860
5.730
5.790
5,648
-0.06(-1.03%)
Feb 25, 2011
5.600
5.850
5.600
5.850
14,445
+0.18(+3.17%)
Feb 24, 2011
5.590
5.820
5.550
5.670
27,324
+0.11(+1.98%)
Feb 23, 2011
5.540
5.616
5.280
5.560
32,153
+0.06(+1.09%)
Feb 22, 2011
5.550
5.550
5.440
5.500
24,618
-0.06(-1.08%)
Feb 18, 2011
5.740
5.740
5.540
5.560
23,823
-0.11(-1.94%)
Feb 17, 2011
5.640
5.680
5.610
5.670
7,282
-0.02(-0.35%)
Feb 16, 2011
5.610
5.690
5.610
5.690
5,553
+0.10(+1.79%)
Feb 15, 2011
5.710
5.730
5.551
5.590
8,258
-0.13(-2.27%)
Feb 14, 2011
5.680
5.860
5.630
5.720
9,745
+0.05(+0.88%)
Feb 11, 2011
5.590
5.670
5.575
5.670
9,567
+0.02(+0.35%)
Feb 10, 2011
5.590
5.700
5.550
5.650
9,807
+0.04(+0.71%)
Feb 09, 2011
5.620
5.620
5.560
5.610
29,038
-0.06(-1.06%)
Feb 08, 2011
5.690
5.700
5.580
5.670
9,130
-0.05(-0.87%)
Feb 07, 2011
5.690
5.820
5.690
5.720
11,363
+0.02(+0.35%)
Feb 04, 2011
5.750
5.790
5.680
5.700
12,916
-0.09(-1.55%)
Feb 03, 2011
5.830
5.830
5.700
5.790
7,721
-0.04(-0.69%)
Feb 02, 2011
5.870
5.930
5.810
5.830
12,015
-0.07(-1.19%)
Feb 01, 2011
5.690
5.920
5.600
5.900
21,103
+0.24(+4.24%)
Jan 31, 2011
5.560
5.690
5.391
5.660
32,841
+0.10(+1.80%)
Jan 28, 2011
5.750
5.780
5.490
5.560
46,834
-0.19(-3.30%)
Jan 27, 2011
5.820
5.820
5.440
5.750
191,828
-0.05(-0.95%)
Jan 26, 2011
5.720
5.860
5.640
5.805
17,251
+0.13(+2.38%)
Jan 25, 2011
5.560
5.690
5.560
5.670
13,608
+0.07(+1.25%)
Jan 24, 2011
5.520
5.720
5.330
5.600
15,396
+0.10(+1.82%)
Jan 21, 2011
5.740
5.740
5.420
5.500
48,761
-0.22(-3.85%)
Jan 20, 2011
5.700
5.800
5.700
5.720
36,418
-0.02(-0.35%)
Jan 19, 2011
5.940
5.940
5.740
5.740
59,877
-0.24(-4.01%)
Jan 18, 2011
5.910
5.980
5.890
5.980
16,434
+0.03(+0.50%)
Jan 14, 2011
5.960
6.000
5.924
5.950
41,920
+0.00(+0.00%)
Jan 13, 2011
6.000
6.000
5.870
5.950
20,177
-0.04(-0.67%)
Jan 12, 2011
5.980
6.000
5.880
5.990
24,413
+0.09(+1.53%)
Jan 11, 2011
5.980
6.000
5.840
5.900
38,668
-0.05(-0.84%)
Jan 10, 2011
5.850
6.040
5.850
5.950
44,273
+0.07(+1.19%)
Jan 07, 2011
5.980
6.020
5.750
5.880
28,712
-0.06(-1.01%)
Jan 06, 2011
5.930
6.020
5.870
5.940
44,120
-0.08(-1.33%)
Jan 05, 2011
5.950
6.080
5.950
6.020
36,777
+0.08(+1.35%)
Jan 04, 2011
6.050
6.050
5.940
5.940
26,014
-0.07(-1.16%)
Jan 03, 2011
6.010
6.100
5.920
6.010
33,765
+0.08(+1.35%)
Dec 31, 2010
6.060
6.150
5.890
5.930
21,218
-0.12(-1.98%)
Dec 30, 2010
6.370
6.370
5.950
6.050
85,919
-0.32(-5.02%)
Dec 29, 2010
6.520
6.600
6.340
6.370
115,338
-0.11(-1.70%)
Dec 28, 2010
6.510
6.540
6.480
6.480
17,506
-0.03(-0.46%)
Dec 27, 2010
6.460
6.540
6.460
6.510
31,520
+0.09(+1.40%)
Dec 23, 2010
6.200
6.480
6.200
6.420
45,107
+0.12(+1.90%)
Dec 22, 2010
6.450
6.450
6.240
6.300
25,885
-0.11(-1.72%)
Dec 21, 2010
6.330
6.760
6.180
6.410
42,218
+0.14(+2.23%)
Dec 20, 2010
6.340
6.470
6.220
6.270
56,429
+0.04(+0.64%)
Dec 17, 2010
6.130
6.280
5.990
6.230
196,509
+0.14(+2.30%)
Dec 16, 2010
6.030
6.130
5.900
6.090
82,590
+0.05(+0.83%)
Dec 15, 2010
5.950
6.400
5.950
6.040
16,303
+0.09(+1.51%)
Dec 14, 2010
5.890
6.000
5.780
5.950
36,988
+0.10(+1.71%)
Dec 13, 2010
5.890
5.957
5.700
5.850
220,598
-0.03(-0.51%)
Dec 10, 2010
5.800
5.910
5.740
5.880
48,628
+0.09(+1.55%)
Dec 09, 2010
5.930
5.930
5.750
5.790
69,164
-0.05(-0.86%)
Dec 08, 2010
6.000
6.000
5.820
5.840
35,559
-0.16(-2.67%)
Dec 07, 2010
6.250
6.290
5.910
6.000
51,925
-0.25(-4.00%)
Dec 06, 2010
6.240
6.310
6.210
6.250
28,272
-0.02(-0.32%)
Dec 03, 2010
6.310
6.450
6.230
6.270
29,330
-0.10(-1.57%)
Dec 02, 2010
6.450
6.450
6.240
6.370
11,767
-0.10(-1.55%)
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
.