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, 2008
7.060
7.060
5.900
5.950
45,148
-0.94(-13.64%)
Mar 28, 2008
6.410
7.130
6.010
6.890
33,315
+0.44(+6.82%)
Mar 27, 2008
6.420
6.640
6.290
6.450
13,200
-0.14(-2.12%)
Mar 26, 2008
6.350
6.600
6.350
6.590
6,692
+0.09(+1.38%)
Mar 25, 2008
6.110
6.910
5.980
6.500
1,462,149
+0.51(+8.51%)
Mar 24, 2008
6.100
6.820
5.760
5.990
22,526
-0.01(-0.17%)
Mar 21, 2008
5.000
6.740
5.000
6.000
37,239
+0.00(+0.00%)
Mar 20, 2008
5.000
6.740
5.000
6.000
37,239
+0.46(+8.30%)
Mar 19, 2008
6.260
6.960
5.470
5.540
57,500
-0.74(-11.78%)
Mar 18, 2008
5.960
6.470
5.960
6.280
20,429
+0.23(+3.80%)
Mar 17, 2008
6.490
7.740
5.800
6.050
21,525
-0.32(-5.02%)
Mar 14, 2008
7.290
7.290
6.310
6.370
6,945
-0.64(-9.13%)
Mar 13, 2008
6.950
7.020
6.950
7.010
12,000
+0.07(+1.01%)
Mar 12, 2008
6.965
6.970
6.900
6.940
7,253
+0.00(+0.00%)
Mar 11, 2008
7.000
7.000
6.940
6.940
4,269
-0.15(-2.12%)
Mar 10, 2008
7.130
7.130
6.900
7.090
6,355
+0.09(+1.29%)
Mar 07, 2008
6.940
7.000
6.900
7.000
462,250
+0.05(+0.72%)
Mar 06, 2008
7.250
7.300
6.940
6.950
15,325
-0.31(-4.27%)
Mar 05, 2008
7.275
7.300
7.260
7.260
1,075
-0.03(-0.41%)
Mar 04, 2008
7.400
7.450
7.250
7.290
4,050
-0.11(-1.49%)
Mar 03, 2008
7.370
7.420
7.326
7.400
4,452
-0.10(-1.33%)
Feb 29, 2008
7.730
7.730
7.450
7.500
5,854
-0.14(-1.83%)
Feb 28, 2008
7.650
7.670
7.500
7.640
4,934
+0.00(+0.00%)
Feb 27, 2008
7.460
7.660
7.460
7.640
11,095
+0.05(+0.66%)
Feb 26, 2008
7.770
7.770
7.520
7.590
13,300
-0.14(-1.81%)
Feb 25, 2008
7.600
7.800
7.250
7.730
22,446
+0.28(+3.76%)
Feb 22, 2008
7.450
7.490
7.430
7.450
3,315
+0.00(+0.00%)
Feb 21, 2008
7.490
7.520
7.450
7.450
6,494
+0.00(+0.00%)
Feb 20, 2008
7.435
7.760
7.410
7.450
24,126
-0.05(-0.67%)
Feb 19, 2008
7.390
7.560
7.340
7.500
32,227
+0.04(+0.53%)
Feb 18, 2008
7.530
7.680
7.250
7.460
33,460
+0.00(+0.00%)
Feb 15, 2008
7.530
7.680
7.250
7.460
33,460
-0.18(-2.35%)
Feb 14, 2008
7.880
8.000
7.320
7.640
13,293
-0.02(-0.26%)
Feb 13, 2008
7.360
7.990
7.360
7.660
10,258
+0.19(+2.54%)
Feb 12, 2008
7.370
7.530
7.250
7.470
5,307
+0.00(+0.00%)
Feb 11, 2008
7.820
7.850
7.470
7.470
8,320
-0.27(-3.49%)
Feb 08, 2008
7.890
8.000
7.490
7.740
7,592
+0.08(+1.04%)
Feb 07, 2008
7.900
7.940
7.350
7.660
14,015
-0.14(-1.79%)
Feb 06, 2008
7.740
7.850
7.700
7.800
5,900
-0.01(-0.13%)
Feb 05, 2008
7.910
7.910
7.730
7.810
5,640
+0.01(+0.13%)
Feb 04, 2008
7.800
7.910
7.670
7.800
18,558
-0.02(-0.26%)
Feb 01, 2008
8.070
8.180
7.800
7.820
39,892
+0.02(+0.26%)
Jan 31, 2008
7.860
8.150
7.750
7.800
34,671
-0.38(-4.65%)
Jan 30, 2008
7.800
8.230
7.800
8.180
15,599
+0.28(+3.54%)
Jan 29, 2008
8.030
8.410
7.900
7.900
21,060
-0.13(-1.62%)
Jan 28, 2008
8.000
8.160
7.910
8.030
27,596
-0.05(-0.62%)
Jan 25, 2008
7.910
8.300
7.800
8.080
21,593
+0.08(+1.00%)
Jan 24, 2008
7.780
8.000
7.740
8.000
44,340
+0.12(+1.52%)
Jan 23, 2008
7.845
7.962
7.560
7.880
28,600
+0.10(+1.29%)
Jan 22, 2008
7.750
7.890
7.250
7.780
21,754
-0.22(-2.75%)
Jan 21, 2008
8.000
8.110
7.950
8.000
6,101
+0.00(+0.00%)
Jan 18, 2008
8.000
8.110
7.950
8.000
6,101
-0.07(-0.87%)
Jan 17, 2008
8.010
8.230
7.930
8.070
16,150
+0.07(+0.88%)
Jan 16, 2008
8.050
8.200
7.810
8.000
12,962
-0.08(-0.99%)
Jan 15, 2008
8.214
8.250
7.870
8.080
10,736
+0.05(+0.62%)
Jan 14, 2008
8.290
8.290
7.820
8.030
13,457
+0.03(+0.37%)
Jan 11, 2008
7.840
8.050
7.840
8.000
31,004
-0.01(-0.12%)
Jan 10, 2008
8.000
8.060
7.890
8.010
6,375
-0.08(-0.99%)
Jan 09, 2008
8.530
8.530
8.090
8.090
12,925
-0.44(-5.16%)
Jan 08, 2008
8.720
8.720
8.300
8.530
15,158
-0.32(-3.62%)
Jan 07, 2008
9.260
9.360
8.590
8.850
18,675
-0.30(-3.28%)
Jan 04, 2008
9.370
9.370
9.080
9.150
11,946
-0.45(-4.69%)
Jan 03, 2008
9.560
9.670
9.490
9.600
17,121
+0.05(+0.52%)
Jan 02, 2008
9.550
9.600
9.500
9.550
4,842
+0.00(+0.00%)
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
.