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, 2010
6.100
6.200
6.060
6.100
71,097
-0.01(-0.16%)
Mar 30, 2010
6.080
6.220
6.070
6.110
25,141
-0.06(-0.97%)
Mar 29, 2010
6.310
6.310
6.130
6.170
5,832
-0.05(-0.80%)
Mar 26, 2010
6.210
6.270
6.180
6.220
5,419
+0.02(+0.32%)
Mar 25, 2010
6.240
6.300
6.160
6.200
20,040
-0.01(-0.16%)
Mar 24, 2010
6.260
6.320
6.200
6.210
13,649
-0.08(-1.27%)
Mar 23, 2010
6.100
6.320
6.100
6.290
28,037
+0.00(+0.00%)
Mar 22, 2010
6.200
6.300
5.830
6.290
15,430
+0.07(+1.13%)
Mar 19, 2010
6.230
6.280
6.200
6.220
49,237
+0.02(+0.32%)
Mar 18, 2010
6.200
6.240
6.150
6.200
27,257
-0.02(-0.32%)
Mar 17, 2010
6.290
6.290
6.160
6.220
10,269
-0.05(-0.80%)
Mar 16, 2010
6.290
6.290
6.190
6.270
17,306
+0.06(+0.97%)
Mar 15, 2010
6.210
6.290
6.170
6.210
12,642
+0.01(+0.16%)
Mar 12, 2010
6.230
6.270
6.200
6.200
23,692
-0.16(-2.52%)
Mar 11, 2010
6.360
6.370
6.160
6.360
8,119
-0.05(-0.78%)
Mar 10, 2010
6.370
6.420
6.020
6.410
21,768
+0.02(+0.31%)
Mar 09, 2010
6.350
6.400
6.200
6.390
10,249
+0.03(+0.47%)
Mar 08, 2010
6.300
6.380
6.187
6.360
19,489
+0.08(+1.27%)
Mar 05, 2010
6.010
6.280
6.010
6.280
42,653
+0.24(+3.97%)
Mar 04, 2010
6.240
6.260
6.030
6.040
66,463
-0.20(-3.21%)
Mar 03, 2010
6.280
6.380
6.135
6.240
36,573
-0.03(-0.48%)
Mar 02, 2010
6.180
6.300
6.130
6.270
25,854
+0.08(+1.29%)
Mar 01, 2010
6.050
6.200
6.050
6.190
41,961
+0.08(+1.31%)
Feb 26, 2010
6.230
6.230
6.060
6.110
45,310
-0.03(-0.49%)
Feb 25, 2010
6.080
6.160
6.010
6.140
20,613
-0.02(-0.32%)
Feb 24, 2010
6.250
6.280
6.120
6.160
25,952
-0.15(-2.38%)
Feb 23, 2010
6.140
6.430
6.130
6.310
21,263
+0.19(+3.10%)
Feb 22, 2010
6.440
6.480
6.110
6.120
24,517
-0.20(-3.16%)
Feb 19, 2010
6.480
6.480
6.290
6.320
22,190
-0.17(-2.62%)
Feb 18, 2010
6.370
6.490
6.240
6.490
22,396
+0.09(+1.41%)
Feb 17, 2010
6.400
6.440
6.330
6.400
19,537
+0.03(+0.47%)
Feb 16, 2010
6.410
6.480
6.320
6.370
22,367
-0.04(-0.62%)
Feb 12, 2010
6.420
6.410
6.410
6.410
28,000
+0.00(+0.00%)
Feb 11, 2010
6.030
6.490
6.030
6.410
25,696
+0.36(+5.95%)
Feb 10, 2010
6.080
6.230
6.000
6.050
25,652
-0.06(-0.98%)
Feb 09, 2010
6.240
6.240
6.090
6.110
43,041
-0.07(-1.13%)
Feb 08, 2010
6.190
6.240
6.120
6.180
19,971
-0.03(-0.48%)
Feb 05, 2010
6.130
6.220
6.090
6.210
16,637
+0.15(+2.48%)
Feb 04, 2010
6.060
6.160
6.060
6.060
46,914
-0.04(-0.66%)
Feb 03, 2010
6.090
6.180
6.080
6.100
17,562
+0.00(+0.00%)
Feb 02, 2010
6.100
6.160
6.050
6.100
47,032
-0.02(-0.33%)
Feb 01, 2010
6.120
6.170
6.080
6.120
18,402
+0.01(+0.16%)
Jan 29, 2010
6.110
6.250
6.060
6.110
33,386
+0.01(+0.16%)
Jan 28, 2010
6.390
6.500
6.080
6.100
25,717
-0.27(-4.24%)
Jan 27, 2010
6.050
6.390
6.050
6.370
22,045
+0.27(+4.43%)
Jan 26, 2010
6.100
6.150
6.070
6.100
48,065
-0.01(-0.16%)
Jan 25, 2010
6.300
6.360
6.070
6.110
52,540
-0.15(-2.40%)
Jan 22, 2010
6.090
6.450
6.070
6.260
85,661
+0.16(+2.62%)
Jan 21, 2010
6.090
6.300
6.020
6.100
68,663
+0.01(+0.16%)
Jan 20, 2010
6.480
6.500
6.070
6.090
53,588
-0.43(-6.60%)
Jan 19, 2010
6.100
6.540
6.100
6.520
30,788
+0.41(+6.71%)
Jan 15, 2010
6.420
6.110
6.110
6.110
44,100
-0.24(-3.78%)
Jan 14, 2010
6.390
6.410
6.210
6.350
17,639
-0.04(-0.63%)
Jan 13, 2010
6.340
6.530
6.110
6.390
27,998
+0.08(+1.27%)
Jan 12, 2010
6.500
6.680
6.240
6.310
49,112
-0.23(-3.52%)
Jan 11, 2010
6.630
6.660
6.330
6.540
63,999
-0.01(-0.15%)
Jan 08, 2010
5.870
6.680
5.870
6.550
108,728
+0.59(+9.90%)
Jan 07, 2010
6.000
6.100
5.750
5.960
39,046
-0.02(-0.33%)
Jan 06, 2010
6.250
6.290
5.940
5.980
31,863
-0.27(-4.32%)
Jan 05, 2010
6.540
6.540
6.180
6.250
24,698
-0.31(-4.73%)
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
.