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 (%)
Nov 30, 2018 1.360 1.380 1.310 1.330 253,500 -0.04(-2.92%)
Nov 29, 2018 1.370 1.390 1.323 1.370 195,153 +0.00(+0.00%)
Nov 28, 2018 1.310 1.405 1.220 1.370 673,168 +0.06(+4.58%)
Nov 27, 2018 1.370 1.380 1.290 1.310 364,270 -0.06(-4.38%)
Nov 26, 2018 1.400 1.400 1.340 1.370 359,338 -0.05(-3.52%)
Nov 23, 2018 1.390 1.470 1.390 1.420 172,300 +0.03(+2.16%)
Nov 21, 2018 1.390 1.390 1.390 0 +0.03(+2.21%)
Nov 20, 2018 1.390 1.410 1.330 1.360 347,624 -0.05(-3.55%)
Nov 19, 2018 1.410 1.460 1.340 1.410 2,515,869 +0.00(+0.00%)
Nov 16, 2018 1.500 1.500 1.360 1.410 843,500 -0.04(-2.76%)
Nov 15, 2018 1.340 1.490 1.280 1.450 1,758,453 +0.08(+5.84%)
Nov 14, 2018 1.360 1.420 1.310 1.370 1,821,690 +0.02(+1.48%)
Nov 13, 2018 1.340 1.420 1.330 1.350 1,333,217 +0.04(+3.05%)
Nov 12, 2018 2.100 2.100 1.260 1.310 4,592,895 -1.09(-45.42%)
Nov 09, 2018 2.370 2.400 2.320 2.400 169,900 -0.01(-0.41%)
Nov 08, 2018 2.460 2.460 2.330 2.410 312,281 -0.08(-3.21%)
Nov 07, 2018 2.300 2.520 2.300 2.490 290,095 +0.15(+6.41%)
Nov 06, 2018 2.560 2.560 2.291 2.340 288,397 -0.04(-1.68%)
Nov 05, 2018 2.570 2.580 2.330 2.380 485,496 -0.07(-2.86%)
Nov 02, 2018 2.340 2.480 2.230 2.450 860,200 +0.10(+4.26%)
Nov 01, 2018 2.020 2.390 1.980 2.350 1,620,005 +0.35(+17.50%)
Oct 31, 2018 2.030 2.050 1.980 2.000 272,143 +0.00(+0.00%)
Oct 30, 2018 2.000 2.130 2.000 2.000 210,845 -0.05(-2.44%)
Oct 29, 2018 2.160 2.180 1.920 2.050 280,871 -0.11(-5.09%)
Oct 26, 2018 2.030 2.200 2.010 2.160 236,900 +0.11(+5.37%)
Oct 25, 2018 2.230 2.340 2.050 2.050 309,868 -0.17(-7.66%)
Oct 24, 2018 2.420 2.470 2.170 2.220 301,652 -0.20(-8.26%)
Oct 23, 2018 2.390 2.500 2.350 2.420 200,386 -0.02(-0.82%)
Oct 22, 2018 2.560 2.590 2.350 2.440 518,122 -0.11(-4.31%)
Oct 19, 2018 2.560 2.680 2.490 2.550 244,100 +0.01(+0.39%)
Oct 18, 2018 2.670 2.750 2.480 2.540 395,949 -0.13(-4.87%)
Oct 17, 2018 2.580 2.700 2.524 2.670 241,279 +0.09(+3.49%)
Oct 16, 2018 2.390 2.640 2.390 2.580 346,221 +0.11(+4.45%)
Oct 15, 2018 2.390 2.470 2.320 2.470 159,208 +0.08(+3.35%)
Oct 12, 2018 2.360 2.470 2.270 2.390 198,900 +0.07(+3.02%)
Oct 11, 2018 2.220 2.400 2.190 2.320 276,814 +0.08(+3.57%)
Oct 10, 2018 2.390 2.460 2.230 2.240 381,222 -0.18(-7.44%)
Oct 09, 2018 2.400 2.500 2.380 2.420 242,764 -0.03(-1.22%)
Oct 08, 2018 2.410 2.530 2.410 2.450 215,739 +0.02(+0.82%)
Oct 05, 2018 2.430 2.530 2.350 2.430 198,800 +0.00(+0.00%)
Oct 04, 2018 2.650 2.660 2.400 2.430 686,374 -0.23(-8.65%)
Oct 03, 2018 2.800 2.810 2.550 2.660 676,308 -0.12(-4.32%)
Oct 02, 2018 2.600 2.920 2.560 2.780 898,242 +0.17(+6.51%)
Oct 01, 2018 2.850 2.890 2.600 2.610 821,507 -0.10(-3.69%)
Sep 28, 2018 2.450 2.740 2.450 2.710 857,400 +0.26(+10.61%)
Sep 27, 2018 2.400 2.530 2.380 2.450 431,415 +0.01(+0.41%)
Sep 26, 2018 2.490 2.600 2.370 2.440 882,184 -0.06(-2.40%)
Sep 25, 2018 2.650 2.650 2.410 2.500 718,307 -0.13(-4.94%)
Sep 24, 2018 2.390 2.650 2.280 2.630 1,094,477 +0.23(+9.58%)
Sep 21, 2018 2.340 2.400 2.250 2.400 247,600 +0.09(+3.90%)
Sep 20, 2018 2.330 2.470 2.230 2.310 342,563 +0.00(+0.00%)
Sep 19, 2018 2.150 2.320 2.150 2.310 461,260 +0.18(+8.45%)
Sep 18, 2018 2.060 2.150 2.030 2.130 282,224 +0.07(+3.40%)
Sep 17, 2018 2.090 2.109 2.040 2.060 114,083 -0.04(-1.90%)
Sep 14, 2018 2.100 2.150 2.040 2.100 114,700 -0.02(-0.94%)
Sep 13, 2018 2.180 2.200 2.105 2.120 155,229 -0.07(-3.20%)
Sep 12, 2018 2.230 2.280 2.150 2.190 160,252 -0.07(-3.10%)
Sep 11, 2018 2.200 2.310 2.150 2.260 333,750 +0.08(+3.67%)
Sep 10, 2018 2.370 2.370 2.120 2.180 391,315 -0.21(-8.79%)
Sep 07, 2018 2.480 2.480 2.250 2.390 666,900 -0.09(-3.63%)
Sep 06, 2018 2.500 2.800 2.450 2.480 985,853 +0.03(+1.22%)
Sep 05, 2018 2.290 2.490 2.250 2.450 697,331 +0.18(+7.93%)
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.