Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 2.350 2.390 2.260 2.330 725,502 +0.01(+0.43%)
Oct 30, 2017 2.250 2.400 2.250 2.320 1,088,641 +0.06(+2.65%)
Oct 27, 2017 2.160 2.260 2.120 2.260 852,871 +0.14(+6.60%)
Oct 26, 2017 2.270 2.275 2.100 2.120 1,033,942 -0.16(-7.02%)
Oct 25, 2017 2.200 2.480 2.200 2.280 1,841,113 +0.07(+3.17%)
Oct 24, 2017 2.280 2.334 2.200 2.210 916,589 -0.09(-3.91%)
Oct 23, 2017 2.320 2.360 2.230 2.300 1,370,668 +0.02(+0.88%)
Oct 20, 2017 2.430 2.450 2.260 2.280 2,123,677 -0.12(-5.00%)
Oct 19, 2017 2.170 2.620 2.100 2.400 4,346,494 +0.30(+14.29%)
Oct 18, 2017 2.680 2.680 2.080 2.100 3,711,201 -0.60(-22.22%)
Oct 17, 2017 2.950 3.070 2.680 2.700 2,151,185 -0.25(-8.47%)
Oct 16, 2017 3.040 3.140 2.660 2.950 4,759,440 +0.05(+1.72%)
Oct 13, 2017 3.280 3.620 2.850 2.900 15,755,449 -0.83(-22.25%)
Oct 12, 2017 2.460 3.750 2.440 3.730 61,159,568 +2.06(+123.35%)
Oct 11, 2017 1.450 1.687 1.430 1.670 2,749,676 +0.21(+14.38%)
Oct 10, 2017 1.500 1.520 1.430 1.460 511,993 -0.01(-0.68%)
Oct 09, 2017 1.600 1.619 1.341 1.470 1,630,198 -0.12(-7.55%)
Oct 06, 2017 1.480 1.649 1.440 1.590 3,381,808 +0.17(+11.97%)
Oct 05, 2017 1.320 1.442 1.320 1.420 1,790,662 +0.11(+8.40%)
Oct 04, 2017 1.230 1.330 1.220 1.310 2,054,044 +0.09(+7.38%)
Oct 03, 2017 1.240 1.270 1.206 1.220 3,019,028 +0.00(+0.00%)
Oct 02, 2017 1.350 1.370 1.200 1.220 1,827,352 -0.11(-8.27%)
Sep 29, 2017 1.140 1.360 1.140 1.330 3,374,001 +0.19(+16.67%)
Sep 28, 2017 1.180 1.190 1.140 1.140 550,291 -0.03(-2.56%)
Sep 27, 2017 1.170 1.200 1.130 1.170 525,494 +0.00(+0.00%)
Sep 26, 2017 1.170 1.190 1.120 1.170 740,140 -0.04(-3.31%)
Sep 25, 2017 1.200 1.260 1.160 1.210 1,475,339 +0.07(+6.14%)
Sep 22, 2017 1.170 1.180 1.100 1.140 335,382 -0.02(-1.72%)
Sep 21, 2017 1.160 1.180 1.100 1.160 898,750 +0.00(+0.00%)
Sep 20, 2017 1.190 1.230 1.130 1.160 781,766 -0.02(-1.69%)
Sep 19, 2017 1.230 1.270 1.170 1.180 888,786 -0.07(-5.60%)
Sep 18, 2017 1.290 1.370 1.230 1.250 1,564,352 -0.03(-2.34%)
Sep 15, 2017 1.220 1.320 1.200 1.280 2,377,582 +0.07(+5.79%)
Sep 14, 2017 1.220 1.250 1.200 1.210 349,723 -0.03(-2.42%)
Sep 13, 2017 1.180 1.270 1.180 1.240 794,637 +0.04(+3.33%)
Sep 12, 2017 1.210 1.230 1.160 1.200 395,596 -0.01(-0.83%)
Sep 11, 2017 1.200 1.260 1.170 1.210 693,901 +0.00(+0.00%)
Sep 08, 2017 1.300 1.300 1.200 1.210 1,045,225 -0.11(-8.33%)
Sep 07, 2017 1.200 1.350 1.200 1.320 1,840,508 +0.10(+8.20%)
Sep 06, 2017 1.330 1.380 1.190 1.220 3,110,416 -0.02(-1.61%)
Sep 05, 2017 1.070 1.250 1.070 1.240 3,315,388 +0.19(+18.10%)
Sep 01, 2017 0.9598 1.070 0.9520 1.050 3,425,917 +0.10(+10.29%)
Aug 31, 2017 1.000 1.030 0.9501 0.9520 1,061,467 -0.03(-2.88%)
Aug 30, 2017 0.9800 1.150 0.9655 0.9802 2,437,145 +0.04(+3.97%)
Aug 29, 2017 0.9410 0.9600 0.9255 0.9428 315,067 -0.00(-0.30%)
Aug 28, 2017 0.9500 1.010 0.9425 0.9456 536,419 -0.00(-0.07%)
Aug 25, 2017 0.9610 0.9698 0.9400 0.9463 342,471 -0.01(-0.60%)
Aug 24, 2017 0.9570 0.9799 0.9313 0.9520 526,403 -0.01(-0.52%)
Aug 23, 2017 0.9762 0.9990 0.9500 0.9570 297,975 -0.02(-2.35%)
Aug 22, 2017 0.9583 1.010 0.9400 0.9800 358,809 +0.03(+3.56%)
Aug 21, 2017 1.000 1.070 0.9300 0.9463 535,537 -0.05(-5.37%)
Aug 18, 2017 1.090 1.120 0.9900 1.000 817,018 -0.09(-8.26%)
Aug 17, 2017 1.100 1.130 1.080 1.090 223,673 -0.02(-1.80%)
Aug 16, 2017 1.080 1.150 1.080 1.110 454,803 +0.03(+2.78%)
Aug 15, 2017 1.120 1.140 1.080 1.080 606,936 -0.03(-2.70%)
Aug 14, 2017 1.150 1.200 1.060 1.110 815,042 -0.03(-2.63%)
Aug 11, 2017 1.170 1.300 1.131 1.140 627,359 -0.03(-2.56%)
Aug 10, 2017 1.170 1.200 1.150 1.170 343,277 -0.02(-1.68%)
Aug 09, 2017 1.260 1.300 1.180 1.190 541,093 -0.10(-7.75%)
Aug 08, 2017 1.450 1.450 1.250 1.290 472,924 -0.06(-4.44%)
Aug 07, 2017 1.400 1.400 1.310 1.350 382,169 +0.06(+4.65%)
Aug 04, 2017 1.310 1.350 1.220 1.290 444,243 -0.07(-5.15%)
Aug 03, 2017 1.370 1.420 1.340 1.360 196,840 -0.02(-1.45%)
Aug 02, 2017 1.350 1.390 1.320 1.380 137,527 +0.02(+1.47%)
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.