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 31, 2017
1.740
1.780
1.710
1.720
261,087
+0.01(+0.58%)
May 30, 2017
1.750
1.750
1.700
1.710
194,163
-0.01(-0.58%)
May 26, 2017
1.740
1.740
1.690
1.720
215,233
-0.02(-1.15%)
May 25, 2017
1.830
1.840
1.720
1.740
276,225
-0.07(-3.87%)
May 24, 2017
1.810
1.830
1.750
1.810
212,219
+0.00(+0.00%)
May 23, 2017
1.800
1.840
1.770
1.810
169,032
+0.02(+1.12%)
May 22, 2017
1.780
1.840
1.760
1.790
136,296
+0.01(+0.56%)
May 19, 2017
1.740
1.830
1.690
1.780
696,493
+0.08(+4.71%)
May 18, 2017
1.690
1.770
1.690
1.700
357,662
+0.00(+0.00%)
May 17, 2017
1.700
1.750
1.680
1.700
297,941
-0.04(-2.30%)
May 16, 2017
1.750
1.770
1.670
1.740
243,774
+0.00(+0.00%)
May 15, 2017
1.740
1.820
1.700
1.740
436,020
+0.03(+1.75%)
May 12, 2017
1.790
1.830
1.700
1.710
464,054
-0.10(-5.52%)
May 11, 2017
1.880
1.910
1.780
1.810
282,444
-0.09(-4.74%)
May 10, 2017
1.750
1.910
1.730
1.900
631,690
+0.06(+3.26%)
May 09, 2017
1.800
1.860
1.760
1.840
390,200
+0.06(+3.37%)
May 08, 2017
1.840
1.880
1.780
1.780
336,069
-0.06(-3.26%)
May 05, 2017
1.860
1.880
1.780
1.840
354,291
-0.03(-1.60%)
May 04, 2017
1.930
1.930
1.840
1.870
314,945
-0.04(-2.09%)
May 03, 2017
1.940
1.970
1.840
1.910
476,902
-0.03(-1.55%)
May 02, 2017
2.010
2.080
1.870
1.940
907,326
-0.08(-3.96%)
May 01, 2017
2.160
2.240
1.990
2.020
985,384
-0.13(-6.05%)
Apr 28, 2017
2.120
2.250
2.070
2.150
1,202,171
+0.05(+2.38%)
Apr 27, 2017
2.130
2.170
2.074
2.100
412,889
-0.04(-1.87%)
Apr 26, 2017
2.070
2.181
2.060
2.140
1,113,082
+0.07(+3.38%)
Apr 25, 2017
1.980
2.080
1.930
2.070
629,720
+0.11(+5.61%)
Apr 24, 2017
1.990
1.990
1.870
1.960
541,777
+0.04(+2.08%)
Apr 21, 2017
1.950
2.010
1.880
1.920
683,425
-0.05(-2.54%)
Apr 20, 2017
1.960
2.055
1.940
1.970
517,693
+0.02(+1.03%)
Apr 19, 2017
2.000
2.030
1.940
1.950
597,776
-0.05(-2.50%)
Apr 18, 2017
2.150
2.150
2.000
2.000
1,380,400
-0.19(-8.68%)
Apr 17, 2017
1.850
2.200
1.850
2.190
3,401,510
+0.35(+19.02%)
Apr 13, 2017
1.950
1.990
1.830
1.840
2,059,008
-0.10(-5.15%)
Apr 12, 2017
2.100
2.100
1.930
1.940
1,126,718
-0.16(-7.62%)
Apr 11, 2017
2.200
2.225
2.010
2.100
1,270,933
-0.11(-4.98%)
Apr 10, 2017
2.410
2.520
2.180
2.210
2,053,113
-0.21(-8.68%)
Apr 07, 2017
2.520
2.590
2.350
2.420
1,304,979
-0.15(-5.84%)
Apr 06, 2017
2.770
2.780
2.530
2.570
1,432,196
-0.23(-8.21%)
Apr 05, 2017
3.140
3.140
2.650
2.800
1,834,636
-0.31(-9.97%)
Apr 04, 2017
3.170
3.230
3.010
3.110
912,833
-0.09(-2.81%)
Apr 03, 2017
3.520
3.600
3.190
3.200
803,489
-0.03(-0.93%)
Mar 31, 2017
3.290
3.300
3.100
3.230
783,048
-0.11(-3.29%)
Mar 30, 2017
3.470
3.490
3.271
3.340
523,753
-0.09(-2.62%)
Mar 29, 2017
3.380
3.569
3.360
3.430
679,884
+0.06(+1.78%)
Mar 28, 2017
3.390
3.430
3.310
3.370
382,866
-0.02(-0.59%)
Mar 27, 2017
3.230
3.420
3.170
3.390
572,941
+0.09(+2.73%)
Mar 24, 2017
3.240
3.400
3.200
3.300
687,900
+0.10(+3.12%)
Mar 23, 2017
3.050
3.340
2.971
3.200
676,034
+0.14(+4.58%)
Mar 22, 2017
3.160
3.210
3.010
3.060
553,633
-0.10(-3.16%)
Mar 21, 2017
3.410
3.440
3.100
3.160
1,051,603
-0.20(-5.95%)
Mar 20, 2017
3.580
3.600
3.350
3.360
947,938
-0.19(-5.35%)
Mar 17, 2017
3.240
3.550
3.220
3.550
1,852,262
+0.30(+9.23%)
Mar 16, 2017
3.120
3.376
3.050
3.250
794,855
+0.15(+4.84%)
Mar 15, 2017
2.720
3.240
2.710
3.100
1,361,743
+0.15(+5.08%)
Mar 14, 2017
2.920
2.970
2.770
2.950
655,501
+0.04(+1.37%)
Mar 13, 2017
3.000
3.060
2.900
2.910
812,329
-0.08(-2.68%)
Mar 10, 2017
2.890
3.040
2.840
2.990
627,242
+0.12(+4.18%)
Mar 09, 2017
2.960
3.020
2.820
2.870
451,028
-0.07(-2.38%)
Mar 08, 2017
2.770
3.020
2.770
2.940
725,775
+0.14(+5.00%)
Mar 07, 2017
2.640
2.916
2.600
2.800
757,256
+0.13(+4.87%)
Mar 06, 2017
2.820
2.860
2.620
2.670
768,685
-0.17(-5.99%)
Mar 03, 2017
3.070
3.110
2.800
2.840
1,150,272
-0.17(-5.65%)
Mar 02, 2017
3.030
3.840
2.950
3.010
5,258,153
+0.01(+0.33%)
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
.