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 30, 2008
8.050
8.050
7.340
7.350
175,537
-0.45(-5.77%)
May 29, 2008
7.250
8.240
7.250
7.800
78,079
+0.54(+7.44%)
May 28, 2008
7.240
7.360
7.180
7.260
12,472
+0.16(+2.25%)
May 27, 2008
7.220
7.250
7.100
7.100
12,038
+0.00(+0.00%)
May 26, 2008
7.840
8.240
7.010
7.100
13,043
+0.00(+0.00%)
May 23, 2008
7.840
8.240
7.010
7.100
13,043
-0.60(-7.79%)
May 22, 2008
7.800
7.850
7.700
7.700
2,500
-0.02(-0.26%)
May 21, 2008
7.810
7.940
7.660
7.720
6,075
-0.28(-3.50%)
May 20, 2008
7.960
8.130
7.890
8.000
6,187
+0.11(+1.39%)
May 19, 2008
7.900
8.020
7.600
7.890
17,952
-0.13(-1.62%)
May 16, 2008
7.410
8.320
7.410
8.020
20,817
+0.62(+8.38%)
May 15, 2008
7.500
7.600
7.330
7.400
12,025
-0.03(-0.40%)
May 14, 2008
7.120
7.600
7.120
7.430
8,245
+0.24(+3.34%)
May 13, 2008
7.600
7.600
7.070
7.190
3,200
-0.40(-5.27%)
May 12, 2008
7.660
7.750
7.520
7.590
4,600
+0.01(+0.13%)
May 09, 2008
7.300
7.580
6.770
7.580
4,000
+0.25(+3.41%)
May 08, 2008
7.260
7.330
6.950
7.330
8,900
+0.07(+0.96%)
May 07, 2008
6.940
7.470
6.940
7.260
8,275
+0.31(+4.46%)
May 06, 2008
6.750
7.100
6.630
6.950
9,168
+0.24(+3.58%)
May 05, 2008
6.580
6.980
6.210
6.710
19,568
+0.09(+1.36%)
May 02, 2008
7.050
7.070
6.590
6.620
3,809
-0.36(-5.16%)
May 01, 2008
6.950
7.180
6.890
6.980
3,700
+0.17(+2.50%)
Apr 30, 2008
6.670
6.880
6.650
6.810
8,543
+0.26(+3.97%)
Apr 29, 2008
6.900
6.970
6.550
6.550
7,100
-0.40(-5.76%)
Apr 28, 2008
7.260
7.260
6.900
6.950
13,491
-0.40(-5.44%)
Apr 25, 2008
6.860
7.380
6.860
7.350
5,805
+0.51(+7.46%)
Apr 24, 2008
6.750
6.850
6.750
6.840
13,494
+0.14(+2.09%)
Apr 23, 2008
6.700
6.750
6.630
6.700
6,110
+0.08(+1.21%)
Apr 22, 2008
6.980
6.980
6.550
6.620
16,935
-0.35(-5.02%)
Apr 21, 2008
6.960
7.030
6.960
6.970
2,014
-0.02(-0.29%)
Apr 18, 2008
7.150
7.240
6.830
6.990
7,682
-0.16(-2.24%)
Apr 17, 2008
7.220
7.220
7.000
7.150
18,500
-0.04(-0.56%)
Apr 16, 2008
7.450
7.470
7.100
7.190
9,978
-0.10(-1.37%)
Apr 15, 2008
7.400
7.540
7.180
7.290
14,650
-0.11(-1.49%)
Apr 14, 2008
7.500
7.500
7.270
7.400
17,055
+0.15(+2.07%)
Apr 11, 2008
7.690
7.810
7.110
7.250
88,006
-0.41(-5.35%)
Apr 10, 2008
7.240
7.790
7.160
7.660
21,967
+0.45(+6.24%)
Apr 09, 2008
7.150
7.450
7.130
7.210
8,808
-0.06(-0.83%)
Apr 08, 2008
7.300
7.780
7.090
7.270
6,725
-0.02(-0.27%)
Apr 07, 2008
7.040
7.290
6.900
7.290
10,453
+0.25(+3.55%)
Apr 04, 2008
6.430
7.130
6.430
7.040
32,935
+0.61(+9.49%)
Apr 03, 2008
6.360
6.620
6.360
6.430
11,355
-0.17(-2.58%)
Apr 02, 2008
6.150
6.990
6.150
6.600
17,140
+0.49(+8.02%)
Apr 01, 2008
6.080
6.170
5.710
6.110
34,220
+0.16(+2.69%)
Mar 31, 2008
7.060
7.060
5.900
5.950
45,148
-0.94(-13.64%)
Mar 28, 2008
6.410
7.130
6.010
6.890
33,315
+0.44(+6.82%)
Mar 27, 2008
6.420
6.640
6.290
6.450
13,200
-0.14(-2.12%)
Mar 26, 2008
6.350
6.600
6.350
6.590
6,692
+0.09(+1.38%)
Mar 25, 2008
6.110
6.910
5.980
6.500
1,462,149
+0.51(+8.51%)
Mar 24, 2008
6.100
6.820
5.760
5.990
22,526
-0.01(-0.17%)
Mar 21, 2008
5.000
6.740
5.000
6.000
37,239
+0.00(+0.00%)
Mar 20, 2008
5.000
6.740
5.000
6.000
37,239
+0.46(+8.30%)
Mar 19, 2008
6.260
6.960
5.470
5.540
57,500
-0.74(-11.78%)
Mar 18, 2008
5.960
6.470
5.960
6.280
20,429
+0.23(+3.80%)
Mar 17, 2008
6.490
7.740
5.800
6.050
21,525
-0.32(-5.02%)
Mar 14, 2008
7.290
7.290
6.310
6.370
6,945
-0.64(-9.13%)
Mar 13, 2008
6.950
7.020
6.950
7.010
12,000
+0.07(+1.01%)
Mar 12, 2008
6.965
6.970
6.900
6.940
7,253
+0.00(+0.00%)
Mar 11, 2008
7.000
7.000
6.940
6.940
4,269
-0.15(-2.12%)
Mar 10, 2008
7.130
7.130
6.900
7.090
6,355
+0.09(+1.29%)
Mar 07, 2008
6.940
7.000
6.900
7.000
462,250
+0.05(+0.72%)
Mar 06, 2008
7.250
7.300
6.940
6.950
15,325
-0.31(-4.27%)
Mar 05, 2008
7.275
7.300
7.260
7.260
1,075
-0.03(-0.41%)
Mar 04, 2008
7.400
7.450
7.250
7.290
4,050
-0.11(-1.49%)
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
.