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, 2018
1.850
1.930
1.820
1.880
276,831
+0.03(+1.62%)
Feb 27, 2018
1.950
1.970
1.830
1.850
205,998
-0.11(-5.61%)
Feb 26, 2018
1.870
2.000
1.850
1.960
708,353
+0.11(+5.95%)
Feb 23, 2018
1.830
1.860
1.720
1.850
398,874
+0.04(+2.21%)
Feb 22, 2018
1.850
1.890
1.775
1.810
429,028
-0.03(-1.63%)
Feb 21, 2018
1.860
1.940
1.810
1.840
318,009
-0.01(-0.54%)
Feb 20, 2018
1.840
1.870
1.820
1.850
213,687
-0.01(-0.54%)
Feb 16, 2018
1.860
1.860
1.860
0
+0.00(+0.00%)
Feb 15, 2018
1.880
1.909
1.820
1.860
483,874
-0.01(-0.53%)
Feb 14, 2018
1.780
1.920
1.780
1.870
425,143
+0.07(+3.89%)
Feb 13, 2018
1.830
1.840
1.765
1.800
450,602
-0.02(-1.10%)
Feb 12, 2018
1.960
2.030
1.820
1.820
538,163
-0.15(-7.61%)
Feb 09, 2018
2.010
2.020
1.710
1.970
1,542,432
-0.01(-0.51%)
Feb 08, 2018
2.080
2.100
1.970
1.980
322,373
-0.10(-4.81%)
Feb 07, 2018
2.040
2.100
2.040
2.080
346,348
+0.04(+1.96%)
Feb 06, 2018
2.020
2.050
1.960
2.040
321,651
+0.02(+1.00%)
Feb 05, 2018
1.980
2.150
1.960
2.020
921,458
+0.01(+0.49%)
Feb 02, 2018
2.050
2.080
2.000
2.010
509,004
-0.06(-2.90%)
Feb 01, 2018
2.020
2.110
2.010
2.070
602,860
+0.02(+0.98%)
Jan 31, 2018
2.060
2.110
2.020
2.050
625,681
-0.01(-0.49%)
Jan 30, 2018
2.110
2.230
2.060
2.060
1,043,126
-0.08(-3.74%)
Jan 29, 2018
2.090
2.190
2.060
2.140
317,900
+0.05(+2.39%)
Jan 26, 2018
2.100
2.130
2.080
2.090
294,420
+0.00(+0.00%)
Jan 25, 2018
2.090
2.130
2.060
2.090
270,195
-0.01(-0.48%)
Jan 24, 2018
2.230
2.230
2.051
2.100
520,199
-0.08(-3.67%)
Jan 23, 2018
2.200
2.325
2.180
2.180
921,345
-0.01(-0.46%)
Jan 22, 2018
2.050
2.240
2.000
2.190
996,276
+0.15(+7.35%)
Jan 19, 2018
2.040
2.085
1.980
2.040
340,615
+0.01(+0.49%)
Jan 18, 2018
2.000
2.050
1.940
2.030
356,145
+0.03(+1.50%)
Jan 17, 2018
1.990
2.040
1.930
2.000
291,707
+0.03(+1.52%)
Jan 16, 2018
2.050
2.050
1.930
1.970
678,270
-0.08(-3.90%)
Jan 12, 2018
2.050
2.050
2.050
0
+0.06(+3.02%)
Jan 11, 2018
2.010
2.100
1.980
1.990
571,269
-0.01(-0.50%)
Jan 10, 2018
2.020
2.050
1.900
2.000
738,795
-0.02(-0.99%)
Jan 09, 2018
2.030
2.100
1.990
2.020
468,380
+0.03(+1.76%)
Jan 08, 2018
2.200
2.219
1.980
1.985
1,195,375
-0.22(-10.18%)
Jan 05, 2018
2.340
2.360
2.150
2.210
685,325
-0.11(-4.74%)
Jan 04, 2018
2.320
2.350
2.210
2.320
718,841
+0.00(+0.00%)
Jan 03, 2018
2.210
2.377
2.180
2.320
1,229,570
+0.09(+4.04%)
Jan 02, 2018
2.050
2.250
2.030
2.230
957,560
+0.20(+9.85%)
Dec 29, 2017
2.030
2.030
2.030
0
-0.20(-8.97%)
Dec 28, 2017
2.350
2.350
2.160
2.230
1,126,381
-0.10(-4.29%)
Dec 27, 2017
1.950
2.395
1.920
2.330
2,426,798
+0.36(+18.58%)
Dec 26, 2017
2.060
2.079
1.920
1.965
677,853
-0.09(-4.61%)
Dec 22, 2017
1.860
2.090
1.850
2.060
1,249,438
+0.20(+10.75%)
Dec 21, 2017
1.850
1.890
1.760
1.860
405,241
+0.02(+1.09%)
Dec 20, 2017
1.870
1.880
1.810
1.840
574,736
-0.03(-1.60%)
Dec 19, 2017
1.860
1.940
1.790
1.870
1,083,617
+0.00(+0.00%)
Dec 18, 2017
1.820
1.890
1.810
1.870
1,329,584
+0.07(+3.89%)
Dec 15, 2017
1.840
1.890
1.770
1.800
967,480
-0.03(-1.64%)
Dec 14, 2017
1.830
1.910
1.780
1.830
1,595,906
+0.01(+0.55%)
Dec 13, 2017
1.820
1.870
1.700
1.820
1,974,431
+0.00(+0.00%)
Dec 12, 2017
1.900
1.930
1.774
1.820
732,732
-0.12(-6.19%)
Dec 11, 2017
2.040
2.060
1.920
1.940
536,575
-0.05(-2.51%)
Dec 08, 2017
2.010
2.180
1.960
1.990
1,833,117
+0.01(+0.51%)
Dec 07, 2017
1.820
2.010
1.755
1.980
3,637,844
+0.27(+15.79%)
Dec 06, 2017
1.790
1.790
1.650
1.710
5,042,787
-0.09(-5.00%)
Dec 05, 2017
1.850
1.860
1.780
1.800
1,038,583
-0.06(-3.23%)
Dec 04, 2017
1.920
1.930
1.810
1.860
949,005
-0.05(-2.62%)
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
.