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 (%)
May 28, 2010
7.170
7.160
6.850
7.030
80,600
-0.14(-1.95%)
May 27, 2010
6.970
7.340
6.930
7.170
32,789
+0.26(+3.76%)
May 26, 2010
6.820
7.040
6.730
6.910
55,714
+0.17(+2.52%)
May 25, 2010
6.440
6.800
6.440
6.740
27,260
+0.14(+2.12%)
May 24, 2010
6.560
6.760
6.430
6.600
25,614
+0.06(+0.92%)
May 21, 2010
6.330
6.620
6.120
6.540
60,985
+0.14(+2.19%)
May 20, 2010
6.490
6.730
6.350
6.400
86,211
-0.46(-6.71%)
May 19, 2010
7.210
7.230
6.370
6.860
75,600
-0.41(-5.64%)
May 18, 2010
7.500
7.560
7.160
7.270
17,559
-0.14(-1.89%)
May 17, 2010
7.400
7.510
7.110
7.410
24,226
+0.00(+0.00%)
May 14, 2010
7.660
7.660
7.330
7.410
37,191
-0.37(-4.76%)
May 13, 2010
7.820
7.900
7.350
7.780
67,252
-0.16(-2.02%)
May 12, 2010
7.340
7.960
7.340
7.940
37,411
+0.60(+8.17%)
May 11, 2010
6.610
7.470
6.430
7.340
86,273
+0.64(+9.55%)
May 10, 2010
6.390
6.750
6.290
6.700
92,965
+0.28(+4.36%)
May 07, 2010
6.750
6.750
6.260
6.420
89,863
-0.12(-1.83%)
May 06, 2010
7.000
7.130
6.540
6.540
86,572
-0.46(-6.57%)
May 05, 2010
6.660
7.045
6.380
7.000
78,823
-0.07(-0.99%)
May 04, 2010
6.990
7.140
6.850
7.070
69,507
+0.00(+0.00%)
May 03, 2010
6.940
7.080
6.810
7.070
32,751
+0.17(+2.46%)
Apr 30, 2010
6.760
7.040
6.730
6.900
57,292
+0.14(+2.07%)
Apr 29, 2010
6.440
6.810
6.320
6.760
51,422
+0.34(+5.30%)
Apr 28, 2010
6.340
6.810
6.130
6.420
73,267
+0.12(+1.90%)
Apr 27, 2010
6.600
6.790
6.300
6.300
31,213
-0.33(-4.98%)
Apr 26, 2010
6.600
6.890
6.580
6.630
40,438
+0.01(+0.15%)
Apr 23, 2010
6.510
6.770
6.460
6.620
28,031
+0.01(+0.15%)
Apr 22, 2010
6.500
6.620
6.400
6.610
42,071
+0.10(+1.54%)
Apr 21, 2010
6.620
6.735
6.450
6.510
31,982
-0.09(-1.36%)
Apr 20, 2010
6.590
6.870
6.450
6.600
23,836
+0.01(+0.15%)
Apr 19, 2010
6.420
6.820
6.420
6.590
35,127
+0.18(+2.81%)
Apr 16, 2010
6.590
6.650
6.410
6.410
33,850
-0.17(-2.58%)
Apr 15, 2010
6.490
6.970
6.490
6.580
21,487
-0.11(-1.64%)
Apr 14, 2010
6.300
6.690
6.300
6.690
48,134
+0.43(+6.87%)
Apr 13, 2010
6.150
6.270
6.150
6.260
20,089
+0.11(+1.79%)
Apr 12, 2010
6.120
6.170
6.090
6.150
27,845
+0.06(+0.99%)
Apr 09, 2010
6.150
6.180
6.070
6.090
26,767
-0.03(-0.49%)
Apr 08, 2010
5.950
6.170
5.950
6.120
35,132
+0.17(+2.86%)
Apr 07, 2010
5.960
6.080
5.950
5.950
44,350
-0.05(-0.83%)
Apr 06, 2010
6.110
6.120
5.970
6.000
80,567
-0.15(-2.44%)
Apr 05, 2010
6.180
6.180
6.080
6.150
67,919
-0.02(-0.32%)
Apr 01, 2010
6.100
6.170
6.170
6.170
37,700
+0.07(+1.15%)
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%)
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
.