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 (%)
Feb 29, 2012
8.010
8.210
7.790
8.150
213,662
+0.14(+1.75%)
Feb 28, 2012
7.330
8.070
7.250
8.010
198,576
+0.76(+10.48%)
Feb 27, 2012
7.010
7.380
6.910
7.250
253,331
+0.15(+2.11%)
Feb 24, 2012
7.120
7.130
6.870
7.100
87,779
-0.05(-0.70%)
Feb 23, 2012
6.330
7.160
6.321
7.150
181,056
+0.84(+13.31%)
Feb 22, 2012
6.310
6.370
6.130
6.310
75,570
-0.01(-0.16%)
Feb 21, 2012
6.310
6.360
6.220
6.320
79,507
+0.07(+1.12%)
Feb 17, 2012
6.280
6.360
6.100
6.250
70,284
+0.02(+0.32%)
Feb 16, 2012
6.000
6.280
6.000
6.230
43,774
+0.21(+3.49%)
Feb 15, 2012
6.130
6.130
5.960
6.020
52,300
-0.06(-0.99%)
Feb 14, 2012
6.220
6.370
6.040
6.080
44,231
-0.19(-3.03%)
Feb 13, 2012
6.270
6.290
6.000
6.270
80,183
+0.10(+1.62%)
Feb 10, 2012
6.290
6.440
6.120
6.170
101,810
-0.23(-3.59%)
Feb 09, 2012
6.440
6.540
6.345
6.400
106,089
-0.01(-0.16%)
Feb 08, 2012
6.410
6.520
6.180
6.410
76,219
+0.01(+0.16%)
Feb 07, 2012
6.790
6.790
6.330
6.400
165,421
-0.43(-6.30%)
Feb 06, 2012
6.920
6.930
6.490
6.830
127,161
-0.12(-1.73%)
Feb 03, 2012
6.570
6.950
6.480
6.950
178,003
+0.49(+7.59%)
Feb 02, 2012
6.120
6.490
6.090
6.460
210,773
+0.34(+5.56%)
Feb 01, 2012
6.150
6.150
6.000
6.120
184,129
+0.04(+0.66%)
Jan 31, 2012
6.090
6.180
6.000
6.080
252,163
+0.05(+0.83%)
Jan 30, 2012
5.980
6.050
5.501
6.030
386,585
+0.05(+0.87%)
Jan 27, 2012
6.090
7.530
5.850
5.978
2,284,687
-3.97(-39.92%)
Jan 26, 2012
10.11
10.18
9.650
9.950
55,200
-0.06(-0.60%)
Jan 25, 2012
9.910
10.03
9.720
10.01
92,874
+0.08(+0.81%)
Jan 24, 2012
9.850
9.980
9.670
9.930
45,943
+0.01(+0.10%)
Jan 23, 2012
9.910
10.01
9.785
9.920
66,898
-0.05(-0.50%)
Jan 20, 2012
9.890
10.01
9.670
9.970
47,432
+0.05(+0.50%)
Jan 19, 2012
9.510
9.950
9.510
9.920
35,068
+0.43(+4.53%)
Jan 18, 2012
9.110
9.500
9.080
9.490
26,394
+0.37(+4.06%)
Jan 17, 2012
9.080
9.180
8.970
9.120
61,370
+0.13(+1.45%)
Jan 13, 2012
8.930
9.090
8.730
8.990
88,378
-0.09(-0.99%)
Jan 12, 2012
8.810
9.100
8.620
9.080
72,271
+0.27(+3.06%)
Jan 11, 2012
8.890
9.070
8.620
8.810
48,002
-0.10(-1.12%)
Jan 10, 2012
8.070
8.940
8.070
8.910
57,408
+0.97(+12.22%)
Jan 09, 2012
7.980
8.070
7.720
7.940
47,684
+0.01(+0.13%)
Jan 06, 2012
8.060
8.060
7.770
7.930
50,746
-0.14(-1.73%)
Jan 05, 2012
8.170
8.230
7.830
8.070
51,129
-0.24(-2.89%)
Jan 04, 2012
8.900
9.090
8.230
8.310
33,542
-0.53(-6.00%)
Dec 30, 2011
8.840
8.950
8.670
8.840
31,088
+0.00(+0.00%)
Dec 29, 2011
8.650
9.090
8.560
8.840
45,957
+0.24(+2.79%)
Dec 28, 2011
8.950
8.950
8.360
8.600
43,506
-0.39(-4.34%)
Dec 27, 2011
8.770
9.010
8.770
8.990
18,430
+0.14(+1.58%)
Dec 23, 2011
9.060
9.060
8.740
8.850
9,381
-0.14(-1.56%)
Dec 21, 2011
9.290
9.480
8.800
8.990
35,376
-0.28(-3.02%)
Dec 20, 2011
9.280
9.590
9.175
9.270
72,730
+0.23(+2.54%)
Dec 19, 2011
9.490
10.00
9.030
9.040
32,258
-0.46(-4.84%)
Dec 16, 2011
9.870
9.990
9.400
9.500
123,277
-0.25(-2.56%)
Dec 15, 2011
9.970
9.970
9.640
9.750
39,836
-0.08(-0.81%)
Dec 14, 2011
9.410
9.890
9.110
9.830
100,767
+0.32(+3.36%)
Dec 13, 2011
9.880
9.880
9.390
9.510
29,691
-0.30(-3.06%)
Dec 12, 2011
9.600
9.900
9.370
9.810
54,962
+0.03(+0.31%)
Dec 09, 2011
8.830
9.850
8.830
9.780
76,212
+0.94(+10.70%)
Dec 08, 2011
9.550
9.550
8.720
8.835
74,695
-0.83(-8.63%)
Dec 07, 2011
9.660
9.775
9.520
9.670
43,931
-0.02(-0.21%)
Dec 06, 2011
9.410
9.860
9.410
9.690
196,533
+0.17(+1.79%)
Dec 05, 2011
9.750
9.750
9.260
9.520
86,615
+0.03(+0.32%)
Dec 02, 2011
9.260
9.550
9.020
9.490
272,332
+0.35(+3.83%)
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
.