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 (%)
Mar 31, 2011
5.790
5.880
5.640
5.880
16,025
+0.11(+1.95%)
Mar 30, 2011
5.710
5.800
5.510
5.768
23,597
+0.10(+1.72%)
Mar 29, 2011
5.540
5.680
5.410
5.670
5,178
+0.10(+1.80%)
Mar 28, 2011
5.590
5.590
5.400
5.570
17,555
+0.03(+0.54%)
Mar 25, 2011
5.580
5.650
5.390
5.540
12,649
-0.04(-0.72%)
Mar 24, 2011
5.530
5.590
5.430
5.580
9,578
+0.12(+2.20%)
Mar 23, 2011
5.510
5.510
5.430
5.460
16,337
-0.09(-1.62%)
Mar 22, 2011
5.510
5.550
5.490
5.550
5,139
+0.05(+0.91%)
Mar 21, 2011
5.430
5.520
5.360
5.500
16,066
+0.06(+1.10%)
Mar 18, 2011
5.470
5.470
5.230
5.440
39,117
+0.00(+0.00%)
Mar 17, 2011
5.460
5.470
5.378
5.440
17,476
+0.11(+2.06%)
Mar 16, 2011
5.390
5.450
5.300
5.330
20,239
-0.04(-0.74%)
Mar 15, 2011
5.510
5.510
5.350
5.370
26,805
+0.00(+0.00%)
Mar 14, 2011
5.360
5.550
5.360
5.370
20,344
-0.09(-1.65%)
Mar 11, 2011
5.570
5.583
5.440
5.460
18,958
-0.02(-0.36%)
Mar 10, 2011
5.630
5.630
5.390
5.480
55,116
-0.03(-0.54%)
Mar 09, 2011
5.620
5.640
5.510
5.510
12,111
-0.16(-2.82%)
Mar 08, 2011
5.440
5.670
5.380
5.670
11,206
+0.22(+4.04%)
Mar 07, 2011
5.510
5.620
5.420
5.450
42,675
-0.15(-2.68%)
Mar 04, 2011
5.760
5.760
5.550
5.600
10,878
-0.15(-2.61%)
Mar 03, 2011
5.640
5.750
5.600
5.750
14,284
+0.16(+2.86%)
Mar 02, 2011
5.550
5.600
5.461
5.590
9,006
+0.04(+0.72%)
Mar 01, 2011
5.600
5.610
5.490
5.550
45,688
-0.24(-4.15%)
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%)
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
.