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, 2009
8.220
8.240
8.080
8.220
79,529
+0.14(+1.73%)
Mar 30, 2009
8.240
8.240
8.000
8.080
12,757
-0.14(-1.70%)
Mar 26, 2009
8.030
8.260
7.950
8.220
411,581
+0.22(+2.75%)
Mar 25, 2009
8.000
8.170
7.850
8.000
26,385
-0.01(-0.12%)
Mar 24, 2009
7.910
8.020
7.910
8.010
35,685
+0.01(+0.12%)
Mar 23, 2009
8.040
8.380
7.990
8.000
18,971
+0.07(+0.88%)
Mar 20, 2009
8.360
8.400
7.930
7.930
48,887
-0.36(-4.34%)
Mar 19, 2009
8.550
8.550
7.920
8.290
53,400
-0.32(-3.72%)
Mar 18, 2009
8.550
8.610
8.140
8.610
45,320
+0.18(+2.14%)
Mar 17, 2009
8.560
8.600
8.330
8.430
27,222
+0.24(+2.93%)
Mar 16, 2009
8.100
8.450
7.999
8.190
43,008
+0.19(+2.37%)
Mar 13, 2009
7.950
8.070
7.850
8.000
57,070
+0.18(+2.30%)
Mar 12, 2009
7.860
8.030
7.820
7.820
70,240
-0.04(-0.51%)
Mar 11, 2009
7.820
7.950
7.820
7.860
63,366
-0.02(-0.25%)
Mar 10, 2009
8.000
8.000
7.780
7.880
315,508
-0.03(-0.38%)
Mar 09, 2009
7.920
8.000
7.865
7.910
34,833
-0.09(-1.13%)
Mar 06, 2009
7.920
8.032
7.920
8.000
10,442
+0.00(+0.00%)
Mar 05, 2009
8.460
8.460
7.990
8.000
52,864
-0.20(-2.44%)
Mar 04, 2009
8.470
8.470
8.030
8.200
34,064
+0.21(+2.63%)
Mar 02, 2009
8.160
8.310
7.990
7.990
8,782
-0.29(-3.50%)
Feb 27, 2009
8.200
8.280
8.200
8.280
4,631
+0.08(+0.98%)
Feb 26, 2009
7.950
8.220
7.950
8.200
11,020
+0.32(+4.06%)
Feb 25, 2009
7.780
8.000
7.780
7.880
18,057
-0.10(-1.25%)
Feb 24, 2009
7.955
8.130
7.760
7.980
29,200
+0.09(+1.14%)
Feb 23, 2009
7.850
7.950
7.850
7.890
11,931
-0.05(-0.63%)
Feb 20, 2009
7.850
8.000
7.820
7.940
13,773
+0.04(+0.51%)
Feb 19, 2009
7.845
7.990
7.700
7.900
16,687
-0.00(-0.00%)
Feb 18, 2009
7.925
8.000
7.710
7.900
23,639
-0.09(-1.13%)
Feb 17, 2009
7.920
8.000
7.810
7.990
19,133
-0.09(-1.11%)
Feb 13, 2009
7.970
8.080
7.600
8.080
70,227
+0.26(+3.32%)
Feb 12, 2009
7.840
7.950
7.740
7.820
22,396
-0.22(-2.74%)
Feb 11, 2009
7.600
8.040
7.580
8.040
17,176
+0.28(+3.61%)
Feb 10, 2009
7.950
8.000
7.305
7.760
27,901
-0.12(-1.52%)
Feb 09, 2009
7.960
8.130
7.450
7.880
24,805
-0.31(-3.79%)
Feb 06, 2009
8.140
8.500
8.000
8.190
18,700
-0.04(-0.49%)
Feb 05, 2009
7.950
8.250
7.950
8.230
7,800
+0.17(+2.11%)
Feb 04, 2009
7.950
8.400
7.920
8.060
35,459
+0.07(+0.88%)
Feb 03, 2009
7.850
8.000
7.830
7.990
5,825
+0.01(+0.13%)
Feb 02, 2009
7.860
8.000
7.860
7.980
12,705
-0.14(-1.72%)
Jan 30, 2009
8.020
8.200
7.900
8.120
13,508
-0.05(-0.61%)
Jan 29, 2009
8.390
8.500
8.170
8.170
11,044
-0.08(-0.97%)
Jan 28, 2009
8.530
8.530
8.190
8.250
11,116
-0.13(-1.55%)
Jan 27, 2009
7.890
8.870
7.870
8.380
36,849
+0.38(+4.75%)
Jan 26, 2009
7.870
8.000
7.870
8.000
3,800
+0.01(+0.13%)
Jan 23, 2009
7.800
7.990
7.520
7.990
14,354
+0.24(+3.10%)
Jan 22, 2009
7.780
7.826
7.650
7.750
5,655
+0.03(+0.39%)
Jan 21, 2009
7.500
7.750
7.500
7.720
52,652
+0.29(+3.90%)
Jan 20, 2009
7.490
7.620
7.420
7.430
5,301
+0.08(+1.09%)
Jan 16, 2009
7.130
7.390
7.130
7.350
48,090
+0.00(+0.00%)
Jan 15, 2009
7.340
7.350
7.150
7.350
14,013
+0.04(+0.55%)
Jan 14, 2009
7.100
7.350
7.080
7.310
56,770
+0.07(+0.97%)
Jan 13, 2009
7.100
7.240
7.100
7.240
4,908
+0.08(+1.12%)
Jan 12, 2009
7.320
7.350
7.160
7.160
15,779
+0.06(+0.85%)
Jan 09, 2009
7.100
7.170
7.100
7.100
2,100
-0.19(-2.63%)
Jan 08, 2009
7.150
7.350
7.150
7.292
11,141
-0.06(-0.79%)
Jan 07, 2009
7.240
7.350
7.240
7.350
6,517
+0.08(+1.10%)
Jan 06, 2009
7.330
7.350
7.270
7.270
55,434
+0.00(+0.00%)
Jan 05, 2009
7.720
7.720
7.270
7.270
13,370
-0.70(-8.78%)
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
.