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 28, 2017
2.420
2.870
2.380
2.780
2,325,337
+0.33(+13.47%)
Feb 27, 2017
2.250
2.480
2.250
2.450
560,660
+0.14(+6.06%)
Feb 24, 2017
2.250
2.310
2.100
2.310
468,787
+0.03(+1.32%)
Feb 23, 2017
2.350
2.350
2.200
2.280
661,662
-0.08(-3.39%)
Feb 22, 2017
2.410
2.450
2.330
2.360
338,498
-0.06(-2.48%)
Feb 21, 2017
2.390
2.480
2.350
2.420
505,950
-0.02(-0.82%)
Feb 17, 2017
2.440
2.440
2.440
0
-0.13(-5.06%)
Feb 16, 2017
2.580
2.610
2.500
2.570
478,937
-0.02(-0.77%)
Feb 15, 2017
2.580
2.640
2.470
2.590
712,413
+0.01(+0.39%)
Feb 14, 2017
2.540
2.610
2.460
2.580
863,833
+0.00(+0.00%)
Feb 13, 2017
2.460
2.730
2.450
2.580
1,681,927
+0.13(+5.31%)
Feb 10, 2017
2.460
2.540
2.400
2.450
861,176
+0.05(+2.08%)
Feb 09, 2017
2.350
2.430
2.300
2.400
575,875
+0.07(+3.00%)
Feb 08, 2017
2.420
2.430
2.250
2.330
773,439
-0.02(-0.85%)
Feb 07, 2017
2.460
2.550
2.321
2.350
780,847
-0.10(-4.08%)
Feb 06, 2017
2.300
2.590
2.300
2.450
1,197,741
+0.15(+6.52%)
Feb 03, 2017
2.300
2.340
2.200
2.300
853,250
+0.02(+0.88%)
Feb 02, 2017
2.540
2.700
2.280
2.280
2,681,384
-0.23(-9.16%)
Feb 01, 2017
2.050
2.550
2.050
2.510
4,027,485
+0.44(+21.26%)
Jan 31, 2017
1.960
2.100
1.920
2.070
709,064
+0.07(+3.50%)
Jan 30, 2017
2.080
2.150
2.000
2.000
891,263
-0.10(-4.76%)
Jan 27, 2017
2.100
2.190
2.080
2.100
846,513
+0.00(+0.00%)
Jan 26, 2017
2.130
2.200
2.040
2.100
1,109,730
-0.03(-1.41%)
Jan 25, 2017
2.080
2.270
2.060
2.130
1,766,441
+0.07(+3.40%)
Jan 24, 2017
2.040
2.100
1.950
2.060
1,659,277
-0.02(-0.96%)
Jan 23, 2017
1.970
2.360
1.910
2.080
7,301,566
+0.08(+4.00%)
Jan 20, 2017
1.540
2.020
1.532
2.000
3,076,803
+0.45(+29.03%)
Jan 19, 2017
1.660
1.670
1.540
1.550
811,105
-0.17(-9.88%)
Jan 18, 2017
1.710
1.810
1.650
1.720
2,784,618
+0.06(+3.61%)
Jan 17, 2017
1.530
1.700
1.490
1.660
1,108,744
+0.16(+10.67%)
Jan 13, 2017
1.500
1.500
1.500
0
+0.06(+4.17%)
Jan 12, 2017
1.460
1.470
1.410
1.440
426,699
-0.01(-0.69%)
Jan 11, 2017
1.420
1.480
1.409
1.450
412,939
+0.04(+2.84%)
Jan 10, 2017
1.410
1.450
1.400
1.410
394,191
+0.00(+0.00%)
Jan 09, 2017
1.460
1.510
1.400
1.410
468,262
-0.05(-3.42%)
Jan 06, 2017
1.450
1.565
1.433
1.460
779,350
+0.01(+0.69%)
Jan 05, 2017
1.470
1.473
1.350
1.450
514,420
+0.03(+2.11%)
Jan 04, 2017
1.400
1.480
1.400
1.420
371,375
+0.04(+2.90%)
Jan 03, 2017
1.370
1.410
1.320
1.380
190,464
+0.03(+2.22%)
Dec 30, 2016
1.350
1.350
1.350
0
-0.04(-2.88%)
Dec 29, 2016
1.370
1.390
1.341
1.390
330,585
+0.04(+2.96%)
Dec 28, 2016
1.470
1.490
1.320
1.350
1,415,085
-0.13(-8.78%)
Dec 27, 2016
1.400
1.480
1.380
1.480
607,329
+0.10(+7.25%)
Dec 23, 2016
1.380
1.380
1.380
0
+0.07(+5.34%)
Dec 22, 2016
1.380
1.400
1.300
1.310
374,947
-0.07(-5.07%)
Dec 21, 2016
1.420
1.430
1.370
1.380
518,720
+0.00(+0.00%)
Dec 20, 2016
1.350
1.400
1.320
1.380
490,597
+0.01(+0.73%)
Dec 19, 2016
1.290
1.390
1.280
1.370
999,267
+0.09(+7.03%)
Dec 16, 2016
1.150
1.290
1.150
1.280
3,037,432
+0.12(+10.34%)
Dec 15, 2016
1.230
1.230
1.160
1.160
541,517
-0.06(-4.92%)
Dec 14, 2016
1.250
1.290
1.210
1.220
346,536
-0.04(-3.17%)
Dec 13, 2016
1.310
1.320
1.250
1.260
461,865
-0.05(-3.82%)
Dec 12, 2016
1.430
1.430
1.290
1.310
592,613
-0.13(-9.03%)
Dec 09, 2016
1.380
1.480
1.360
1.440
616,246
+0.08(+5.88%)
Dec 08, 2016
1.390
1.410
1.300
1.360
489,016
-0.05(-3.55%)
Dec 07, 2016
1.590
1.600
1.400
1.410
902,360
-0.19(-11.88%)
Dec 06, 2016
1.440
1.650
1.360
1.600
1,970,320
+0.17(+11.89%)
Dec 05, 2016
1.240
1.440
1.225
1.430
994,897
+0.23(+19.17%)
Dec 02, 2016
1.180
1.210
1.150
1.200
244,048
+0.01(+0.84%)
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
.