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 (%)
Aug 31, 2009
7.220
7.330
7.000
7.000
34,252
-0.22(-3.05%)
Aug 28, 2009
7.820
7.840
7.180
7.220
38,349
-0.60(-7.67%)
Aug 27, 2009
7.750
7.830
7.600
7.820
22,112
+0.09(+1.16%)
Aug 26, 2009
7.410
7.790
7.410
7.730
89,338
+0.35(+4.74%)
Aug 25, 2009
7.490
7.660
7.380
7.380
52,808
-0.10(-1.34%)
Aug 24, 2009
6.950
7.490
6.950
7.480
51,916
+0.51(+7.32%)
Aug 21, 2009
6.740
6.980
6.660
6.970
60,206
+0.35(+5.29%)
Aug 20, 2009
6.450
6.650
6.407
6.620
20,144
+0.13(+2.00%)
Aug 19, 2009
6.400
6.500
6.400
6.490
22,814
+0.05(+0.78%)
Aug 18, 2009
6.490
6.494
6.400
6.440
49,374
-0.02(-0.31%)
Aug 17, 2009
6.650
6.650
6.430
6.460
63,732
-0.11(-1.67%)
Aug 14, 2009
6.910
7.227
6.490
6.570
101,111
-0.30(-4.37%)
Aug 13, 2009
7.000
7.270
6.720
6.870
43,608
-0.14(-2.00%)
Aug 12, 2009
6.670
7.060
6.650
7.010
55,575
+0.26(+3.85%)
Aug 11, 2009
6.770
6.970
6.560
6.750
69,880
-0.23(-3.30%)
Aug 10, 2009
6.760
7.070
6.650
6.980
37,827
+0.01(+0.14%)
Aug 07, 2009
7.310
7.310
6.765
6.970
48,344
-0.12(-1.69%)
Aug 06, 2009
7.290
7.440
7.030
7.090
36,520
-0.17(-2.34%)
Aug 05, 2009
7.760
8.020
7.240
7.260
65,841
-0.67(-8.45%)
Aug 04, 2009
7.750
7.930
7.530
7.930
95,160
+0.18(+2.32%)
Aug 03, 2009
8.040
8.180
7.660
7.750
43,859
-0.33(-4.08%)
Jul 31, 2009
8.710
8.710
8.040
8.080
41,419
-0.67(-7.66%)
Jul 30, 2009
8.850
8.850
8.430
8.750
41,349
-0.05(-0.57%)
Jul 29, 2009
8.580
8.910
8.510
8.800
55,759
+0.29(+3.41%)
Jul 28, 2009
8.060
8.590
8.010
8.510
81,352
+0.41(+5.06%)
Jul 27, 2009
8.280
8.490
7.845
8.100
164,152
-0.20(-2.41%)
Jul 24, 2009
8.130
8.985
7.730
8.300
329,260
+0.30(+3.75%)
Jul 23, 2009
7.410
8.000
7.200
8.000
67,181
+0.52(+6.95%)
Jul 22, 2009
7.260
7.520
7.170
7.480
37,406
+0.19(+2.61%)
Jul 21, 2009
7.430
7.430
7.130
7.290
44,463
-0.20(-2.67%)
Jul 20, 2009
7.060
7.490
7.030
7.490
31,849
+0.40(+5.64%)
Jul 17, 2009
6.980
7.150
6.664
7.090
81,768
+0.09(+1.29%)
Jul 16, 2009
5.970
7.190
5.950
7.000
120,732
+1.07(+18.04%)
Jul 15, 2009
6.010
6.250
5.880
5.930
91,998
-0.03(-0.50%)
Jul 14, 2009
5.930
6.010
5.750
5.960
53,336
+0.03(+0.51%)
Jul 13, 2009
5.700
6.000
5.660
5.930
60,527
+0.25(+4.40%)
Jul 10, 2009
5.900
5.953
5.640
5.680
17,395
-0.25(-4.22%)
Jul 09, 2009
5.990
6.000
5.680
5.930
26,632
-0.03(-0.50%)
Jul 08, 2009
6.000
6.120
5.670
5.960
71,884
-0.12(-1.97%)
Jul 07, 2009
5.780
6.150
5.700
6.080
177,396
+0.30(+5.19%)
Jul 06, 2009
5.450
5.800
5.400
5.780
94,174
+0.36(+6.64%)
Jul 02, 2009
5.600
5.790
5.400
5.420
83,638
-0.28(-4.91%)
Jul 01, 2009
5.840
5.980
5.640
5.700
50,692
-0.14(-2.40%)
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%)
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
.