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 (%)
Jun 30, 2009
5.600
5.910
5.520
5.840
52,192
+0.24(+4.29%)
Jun 29, 2009
5.950
5.950
5.520
5.600
136,069
-0.45(-7.44%)
Jun 26, 2009
5.420
6.070
5.340
6.050
2,988,661
+0.62(+11.42%)
Jun 25, 2009
5.250
5.430
5.081
5.430
62,901
+0.22(+4.22%)
Jun 24, 2009
5.240
5.350
5.190
5.210
51,712
+0.09(+1.76%)
Jun 23, 2009
5.100
5.280
5.070
5.120
35,781
+0.02(+0.39%)
Jun 22, 2009
5.240
5.260
5.000
5.100
36,862
-0.14(-2.67%)
Jun 19, 2009
5.300
5.345
5.150
5.240
29,291
-0.12(-2.24%)
Jun 18, 2009
5.620
5.620
5.270
5.360
19,727
-0.27(-4.80%)
Jun 17, 2009
5.600
5.690
5.290
5.630
19,180
+0.02(+0.36%)
Jun 16, 2009
5.810
5.860
5.580
5.610
28,647
-0.24(-4.10%)
Jun 15, 2009
5.920
5.940
5.800
5.850
14,340
-0.11(-1.85%)
Jun 12, 2009
5.970
6.000
5.750
5.960
36,462
-0.04(-0.67%)
Jun 11, 2009
5.920
6.000
5.840
6.000
29,618
+0.00(+0.00%)
Jun 10, 2009
5.910
6.000
5.850
6.000
25,409
+0.03(+0.50%)
Jun 09, 2009
5.940
5.970
5.850
5.970
24,627
-0.03(-0.50%)
Jun 08, 2009
5.900
6.000
5.840
6.000
17,903
+0.09(+1.52%)
Jun 05, 2009
5.910
5.990
5.820
5.910
19,738
-0.06(-1.01%)
Jun 04, 2009
5.980
5.990
5.850
5.970
24,100
-0.02(-0.33%)
Jun 03, 2009
6.000
6.000
5.850
5.990
21,519
-0.01(-0.17%)
Jun 02, 2009
5.970
6.000
5.850
6.000
25,430
+0.00(+0.00%)
Jun 01, 2009
6.000
6.000
5.850
6.000
34,428
+0.00(+0.00%)
May 29, 2009
6.190
6.240
5.770
6.000
73,062
+0.00(+0.00%)
May 28, 2009
6.000
6.000
5.710
6.000
25,544
+0.00(+0.00%)
May 27, 2009
6.350
6.350
5.950
6.000
17,813
-0.42(-6.54%)
May 26, 2009
6.490
6.510
6.310
6.420
8,007
-0.03(-0.47%)
May 22, 2009
6.520
6.560
6.400
6.450
7,577
+0.01(+0.16%)
May 21, 2009
6.425
6.970
6.330
6.440
31,255
-0.05(-0.77%)
May 20, 2009
6.450
6.660
6.290
6.490
26,800
+0.10(+1.56%)
May 19, 2009
5.820
7.000
5.820
6.390
102,395
+0.37(+6.15%)
May 18, 2009
6.040
6.550
5.800
6.020
117,593
-0.21(-3.37%)
May 15, 2009
6.140
6.250
5.750
6.230
27,250
+0.12(+1.96%)
May 14, 2009
6.020
6.110
5.930
6.110
19,855
+0.14(+2.35%)
May 13, 2009
5.883
6.040
5.800
5.970
17,370
+0.08(+1.36%)
May 12, 2009
6.080
6.080
5.770
5.890
19,955
-0.16(-2.64%)
May 11, 2009
5.950
6.050
5.890
6.050
37,333
+0.05(+0.83%)
May 08, 2009
6.030
6.030
5.880
6.000
31,004
-0.08(-1.32%)
May 07, 2009
6.070
6.080
5.860
6.080
25,269
-0.04(-0.65%)
May 06, 2009
6.290
6.330
5.750
6.120
76,004
-0.22(-3.47%)
May 05, 2009
5.820
6.340
5.820
6.340
44,044
+0.10(+1.60%)
May 04, 2009
6.290
6.340
6.020
6.240
37,773
+0.03(+0.48%)
May 01, 2009
6.170
6.220
6.040
6.210
20,134
+0.05(+0.81%)
Apr 30, 2009
6.310
6.310
6.030
6.160
23,187
-0.15(-2.38%)
Apr 29, 2009
6.070
6.370
6.040
6.310
23,465
+0.21(+3.44%)
Apr 28, 2009
5.840
6.110
5.840
6.100
23,548
+0.16(+2.69%)
Apr 27, 2009
5.840
5.960
5.810
5.940
38,568
-0.03(-0.50%)
Apr 24, 2009
5.840
5.990
5.840
5.970
19,465
+0.19(+3.29%)
Apr 23, 2009
5.960
6.000
5.770
5.780
26,995
-0.11(-1.87%)
Apr 22, 2009
5.940
6.090
5.762
5.890
51,921
-0.11(-1.83%)
Apr 21, 2009
5.820
6.000
5.620
6.000
68,869
+0.22(+3.81%)
Apr 20, 2009
6.110
6.110
5.500
5.780
83,625
-0.05(-0.86%)
Apr 17, 2009
5.870
5.870
5.640
5.830
59,054
+0.01(+0.17%)
Apr 16, 2009
6.000
6.090
5.700
5.820
188,933
-0.30(-4.90%)
Apr 15, 2009
7.050
7.350
4.770
6.120
1,003,206
-2.51(-29.08%)
Apr 14, 2009
8.420
8.750
8.420
8.630
26,800
+0.28(+3.35%)
Apr 13, 2009
8.170
8.400
8.100
8.350
32,509
+0.11(+1.33%)
Apr 09, 2009
8.070
8.300
8.060
8.240
43,733
+0.17(+2.11%)
Apr 08, 2009
8.050
8.090
8.030
8.070
1,825
-0.03(-0.37%)
Apr 07, 2009
8.100
8.110
7.940
8.100
16,172
+0.00(+0.00%)
Apr 06, 2009
8.140
8.140
7.950
8.100
24,655
+0.03(+0.37%)
Apr 03, 2009
8.000
8.170
7.810
8.070
16,361
+0.05(+0.62%)
Apr 02, 2009
8.380
8.380
8.010
8.020
21,853
-0.21(-2.55%)
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
.