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 (%)
Jul 31, 2019
1.570
1.590
1.460
1.470
133,491
-0.10(-6.37%)
Jul 30, 2019
1.560
1.620
1.540
1.570
44,603
-0.02(-1.26%)
Jul 29, 2019
1.590
1.640
1.590
1.590
37,797
+0.00(+0.00%)
Jul 26, 2019
1.610
1.630
1.563
1.590
27,800
-0.03(-1.85%)
Jul 25, 2019
1.548
1.649
1.540
1.620
30,596
-0.01(-0.61%)
Jul 24, 2019
1.610
1.640
1.548
1.630
44,903
+0.06(+3.82%)
Jul 23, 2019
1.650
1.680
1.540
1.570
113,744
-0.10(-5.99%)
Jul 22, 2019
1.620
1.670
1.610
1.670
29,576
+0.06(+3.73%)
Jul 19, 2019
1.640
1.680
1.610
1.610
21,600
-0.04(-2.42%)
Jul 18, 2019
1.640
1.700
1.610
1.650
39,368
+0.02(+1.23%)
Jul 17, 2019
1.650
1.670
1.620
1.630
39,603
-0.02(-1.21%)
Jul 16, 2019
1.640
1.670
1.640
1.650
30,987
-0.04(-2.37%)
Jul 15, 2019
1.660
1.690
1.610
1.690
35,475
+0.04(+2.42%)
Jul 12, 2019
1.680
1.687
1.650
1.650
42,500
-0.05(-2.94%)
Jul 11, 2019
1.680
1.700
1.660
1.700
20,397
+0.01(+0.59%)
Jul 10, 2019
1.650
1.750
1.650
1.690
30,521
+0.03(+1.81%)
Jul 09, 2019
1.710
1.740
1.650
1.660
54,589
-0.06(-3.49%)
Jul 08, 2019
1.750
1.750
1.670
1.720
32,158
-0.01(-0.58%)
Jul 05, 2019
1.670
1.730
1.650
1.730
33,300
+0.05(+2.98%)
Jul 03, 2019
1.740
1.760
1.660
1.680
72,300
-0.07(-4.00%)
Jul 02, 2019
1.760
1.800
1.740
1.750
72,260
+0.00(+0.00%)
Jul 01, 2019
1.770
1.800
1.750
1.750
95,283
-0.05(-2.78%)
Jun 28, 2019
1.780
1.800
1.670
1.800
251,600
+0.06(+3.45%)
Jun 27, 2019
1.740
1.750
1.690
1.740
128,221
+0.06(+3.57%)
Jun 26, 2019
1.680
1.710
1.610
1.680
64,716
-0.01(-0.30%)
Jun 25, 2019
1.610
1.740
1.590
1.685
196,553
+0.06(+4.01%)
Jun 24, 2019
1.600
1.620
1.560
1.620
189,544
+0.02(+1.25%)
Jun 21, 2019
1.560
1.620
1.551
1.600
92,200
+0.01(+0.63%)
Jun 20, 2019
1.570
1.620
1.510
1.590
49,947
+0.01(+0.63%)
Jun 19, 2019
1.620
1.620
1.570
1.580
28,020
-0.01(-0.63%)
Jun 18, 2019
1.550
1.620
1.500
1.590
141,746
-0.01(-0.63%)
Jun 17, 2019
1.580
1.630
1.565
1.600
31,121
+0.00(+0.00%)
Jun 14, 2019
1.590
1.610
1.541
1.600
46,500
+0.00(+0.00%)
Jun 13, 2019
1.590
1.620
1.550
1.600
90,433
+0.00(+0.00%)
Jun 12, 2019
1.570
1.600
1.550
1.600
52,214
+0.00(+0.00%)
Jun 11, 2019
1.610
1.610
1.534
1.600
28,646
-0.01(-0.62%)
Jun 10, 2019
1.580
1.620
1.580
1.610
47,612
+0.04(+2.55%)
Jun 07, 2019
1.610
1.630
1.500
1.570
101,700
-0.02(-1.26%)
Jun 06, 2019
1.610
1.670
1.560
1.590
130,005
+0.00(+0.00%)
Jun 05, 2019
1.600
1.650
1.570
1.590
26,386
+0.01(+0.63%)
Jun 04, 2019
1.660
1.670
1.550
1.580
101,712
-0.06(-3.66%)
Jun 03, 2019
1.650
1.670
1.550
1.640
97,151
-0.01(-0.61%)
May 31, 2019
1.520
1.680
1.500
1.650
154,500
+0.11(+7.14%)
May 30, 2019
1.520
1.570
1.470
1.540
193,135
+0.02(+1.32%)
May 29, 2019
1.450
1.540
1.400
1.520
204,142
+0.06(+4.11%)
May 28, 2019
1.450
1.490
1.420
1.460
56,291
+0.03(+2.10%)
May 24, 2019
1.460
1.480
1.400
1.430
73,900
-0.03(-2.05%)
May 23, 2019
1.470
1.480
1.410
1.460
38,374
-0.02(-1.35%)
May 22, 2019
1.460
1.490
1.460
1.480
30,289
+0.02(+1.37%)
May 21, 2019
1.470
1.485
1.415
1.460
46,967
-0.01(-0.68%)
May 20, 2019
1.447
1.480
1.440
1.470
26,916
+0.00(+0.00%)
May 17, 2019
1.450
1.490
1.440
1.470
37,500
-0.01(-0.68%)
May 16, 2019
1.460
1.533
1.450
1.480
27,691
+0.03(+2.07%)
May 15, 2019
1.420
1.510
1.410
1.450
109,498
+0.02(+1.40%)
May 14, 2019
1.440
1.450
1.400
1.430
68,936
-0.01(-0.69%)
May 13, 2019
1.420
1.470
1.400
1.440
53,508
-0.03(-2.04%)
May 10, 2019
1.470
1.520
1.420
1.470
120,500
+0.00(+0.00%)
May 09, 2019
1.450
1.522
1.450
1.470
121,154
-0.03(-2.00%)
May 08, 2019
1.610
1.639
1.500
1.500
320,412
-0.20(-11.76%)
May 07, 2019
1.670
1.730
1.640
1.700
63,606
-0.01(-0.58%)
May 06, 2019
1.670
1.778
1.630
1.710
106,599
+0.00(+0.00%)
May 03, 2019
1.630
1.750
1.610
1.710
99,300
+0.06(+3.64%)
May 02, 2019
1.650
1.670
1.620
1.650
42,063
+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
.