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, 2016
6.190
6.250
5.770
5.780
561,992
-0.43(-6.92%)
Feb 26, 2016
6.010
6.260
5.970
6.210
496,455
+0.28(+4.72%)
Feb 25, 2016
6.120
6.240
5.875
5.930
612,903
-0.17(-2.79%)
Feb 24, 2016
5.700
6.230
5.170
6.100
889,588
+0.47(+8.35%)
Feb 23, 2016
6.050
6.200
5.620
5.630
635,928
-0.45(-7.40%)
Feb 22, 2016
6.250
6.420
5.940
6.080
428,140
-0.12(-1.94%)
Feb 19, 2016
5.890
6.210
5.720
6.200
318,621
+0.30(+5.08%)
Feb 18, 2016
6.370
6.420
5.880
5.900
469,428
-0.46(-7.23%)
Feb 17, 2016
6.060
6.825
6.060
6.360
938,093
+0.37(+6.18%)
Feb 16, 2016
6.020
6.070
5.845
5.990
408,973
+0.07(+1.18%)
Feb 12, 2016
5.650
5.920
5.920
5.920
433,200
+0.36(+6.47%)
Feb 11, 2016
5.560
5.660
5.340
5.560
573,394
-0.11(-1.94%)
Feb 10, 2016
5.670
6.070
5.510
5.670
387,243
+0.07(+1.25%)
Feb 09, 2016
5.390
5.770
5.240
5.600
355,433
+0.11(+2.00%)
Feb 08, 2016
5.640
5.800
5.240
5.490
710,291
-0.23(-4.02%)
Feb 05, 2016
5.930
6.020
5.650
5.720
534,149
-0.26(-4.35%)
Feb 04, 2016
5.830
6.150
5.820
5.980
585,698
+0.11(+1.87%)
Feb 03, 2016
5.900
6.000
5.550
5.870
608,260
+0.00(+0.00%)
Feb 02, 2016
6.080
6.171
5.830
5.870
551,676
-0.35(-5.63%)
Feb 01, 2016
6.170
6.440
5.830
6.220
637,640
+0.01(+0.16%)
Jan 29, 2016
6.180
6.280
5.980
6.210
800,945
+0.07(+1.14%)
Jan 28, 2016
6.440
6.580
5.968
6.140
632,407
-0.21(-3.31%)
Jan 27, 2016
6.780
6.925
6.310
6.350
867,829
-0.45(-6.62%)
Jan 26, 2016
6.660
6.920
6.425
6.800
588,566
+0.19(+2.87%)
Jan 25, 2016
6.560
7.070
6.540
6.610
803,585
+0.04(+0.61%)
Jan 22, 2016
6.620
6.890
6.260
6.570
644,153
+0.09(+1.39%)
Jan 21, 2016
6.480
6.850
6.440
6.480
609,677
+0.00(+0.00%)
Jan 20, 2016
5.980
6.550
5.800
6.480
1,114,833
+0.33(+5.37%)
Jan 19, 2016
6.370
6.500
5.910
6.150
848,725
-0.11(-1.76%)
Jan 15, 2016
6.120
6.260
6.260
6.260
1,271,300
-0.04(-0.63%)
Jan 14, 2016
5.970
6.470
5.820
6.300
987,814
+0.36(+6.06%)
Jan 13, 2016
6.310
6.450
5.880
5.940
843,636
-0.31(-4.96%)
Jan 12, 2016
6.180
6.570
5.770
6.250
1,060,069
+0.20(+3.31%)
Jan 11, 2016
6.780
6.890
5.810
6.050
1,024,983
-0.63(-9.43%)
Jan 08, 2016
6.740
6.880
6.610
6.680
1,017,188
+0.00(+0.00%)
Jan 07, 2016
6.510
6.900
6.330
6.680
1,667,107
-0.03(-0.45%)
Jan 06, 2016
7.280
7.280
6.280
6.710
1,455,184
-0.73(-9.81%)
Jan 05, 2016
6.910
7.520
6.870
7.440
1,218,128
+0.53(+7.67%)
Jan 04, 2016
7.700
8.160
6.550
6.910
1,999,879
-0.94(-11.97%)
Dec 31, 2015
7.800
7.850
7.850
7.850
383,800
-0.02(-0.25%)
Dec 30, 2015
7.920
8.060
7.680
7.870
434,926
-0.06(-0.76%)
Dec 29, 2015
7.810
7.940
7.685
7.930
591,664
+0.17(+2.19%)
Dec 28, 2015
7.770
7.900
7.610
7.760
461,100
-0.05(-0.64%)
Dec 24, 2015
7.910
7.810
7.810
7.810
261,600
-0.14(-1.76%)
Dec 23, 2015
7.750
8.000
7.670
7.950
440,065
+0.29(+3.79%)
Dec 22, 2015
7.960
8.015
7.540
7.660
645,033
-0.31(-3.89%)
Dec 21, 2015
8.100
8.100
7.650
7.970
721,602
-0.06(-0.75%)
Dec 18, 2015
7.950
8.115
7.785
8.030
5,209,486
+0.03(+0.37%)
Dec 17, 2015
8.060
8.140
7.760
8.000
995,399
+0.13(+1.65%)
Dec 16, 2015
7.450
7.990
7.360
7.870
861,709
+0.51(+6.93%)
Dec 15, 2015
7.460
7.630
7.270
7.360
820,966
+0.04(+0.55%)
Dec 14, 2015
7.260
7.630
7.220
7.320
786,894
+0.02(+0.27%)
Dec 11, 2015
7.310
7.430
7.190
7.300
793,604
-0.21(-2.80%)
Dec 10, 2015
7.350
7.570
7.350
7.510
721,621
+0.14(+1.90%)
Dec 09, 2015
7.500
7.570
7.350
7.370
871,442
-0.18(-2.38%)
Dec 08, 2015
7.530
7.690
7.470
7.550
897,989
-0.07(-0.92%)
Dec 07, 2015
8.100
8.190
7.620
7.620
831,540
-0.47(-5.81%)
Dec 04, 2015
8.330
8.370
7.990
8.090
633,043
-0.20(-2.41%)
Dec 03, 2015
8.480
8.580
8.140
8.290
902,806
-0.06(-0.72%)
Dec 02, 2015
8.470
8.750
8.340
8.350
783,342
-0.14(-1.65%)
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
.