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 (%)
May 24, 2011 6.900 6.900 6.630 6.640 47,394 -0.20(-2.92%)
May 23, 2011 6.810 7.020 6.800 6.840 172,597 -0.01(-0.15%)
May 20, 2011 6.760 6.960 6.760 6.850 38,202 +0.05(+0.74%)
May 19, 2011 6.840 6.880 6.650 6.800 54,592 +0.00(+0.00%)
May 18, 2011 6.940 6.980 6.750 6.800 38,491 -0.14(-2.02%)
May 17, 2011 6.860 6.970 6.750 6.940 62,078 +0.04(+0.58%)
May 16, 2011 6.910 7.190 6.850 6.900 66,909 -0.04(-0.65%)
May 13, 2011 6.990 7.020 6.800 6.945 29,252 -0.05(-0.79%)
May 12, 2011 7.270 7.270 6.840 7.000 80,609 -0.36(-4.89%)
May 11, 2011 6.980 7.750 6.600 7.360 244,092 +0.46(+6.67%)
May 10, 2011 6.340 7.000 6.040 6.900 100,187 +0.89(+14.81%)
May 09, 2011 5.930 6.150 5.800 6.010 135,315 +0.22(+3.80%)
May 06, 2011 5.850 5.850 5.750 5.790 17,575 +0.08(+1.40%)
May 05, 2011 5.620 5.790 5.600 5.710 36,251 +0.04(+0.71%)
May 04, 2011 5.900 5.900 5.650 5.670 11,421 -0.18(-3.08%)
May 03, 2011 5.790 5.870 5.750 5.850 22,468 +0.06(+1.04%)
May 02, 2011 5.800 6.010 5.790 5.790 22,159 -0.19(-3.18%)
Apr 29, 2011 6.010 6.020 5.940 5.980 24,117 -0.02(-0.33%)
Apr 28, 2011 6.000 6.010 5.940 6.000 16,801 +0.02(+0.33%)
Apr 27, 2011 5.930 5.990 5.890 5.980 11,236 +0.04(+0.67%)
Apr 26, 2011 5.970 5.990 5.920 5.940 26,029 -0.02(-0.34%)
Apr 25, 2011 5.915 5.970 5.900 5.960 27,925 +0.00(+0.00%)
Apr 21, 2011 5.930 5.990 5.890 5.960 731,729 +0.04(+0.68%)
Apr 20, 2011 5.870 5.930 5.610 5.920 29,942 +0.17(+2.96%)
Apr 19, 2011 5.770 5.800 5.670 5.750 8,345 +0.03(+0.52%)
Apr 18, 2011 5.800 5.800 5.600 5.720 51,446 -0.06(-1.04%)
Apr 15, 2011 5.790 5.790 5.600 5.780 34,902 +0.03(+0.52%)
Apr 14, 2011 5.640 5.760 5.640 5.750 13,980 +0.10(+1.77%)
Apr 13, 2011 5.660 5.780 5.620 5.650 16,002 +0.03(+0.53%)
Apr 12, 2011 5.600 5.790 5.600 5.620 18,132 +0.01(+0.18%)
Apr 11, 2011 5.680 5.780 5.580 5.610 30,174 -0.06(-1.06%)
Apr 08, 2011 5.860 5.860 5.610 5.670 18,284 -0.19(-3.24%)
Apr 07, 2011 5.890 5.890 5.800 5.860 9,245 -0.01(-0.17%)
Apr 06, 2011 5.860 5.930 5.810 5.870 10,548 +0.03(+0.51%)
Apr 05, 2011 5.870 5.910 5.810 5.840 59,803 -0.06(-1.02%)
Apr 04, 2011 5.900 5.980 5.800 5.900 16,332 +0.04(+0.68%)
Apr 01, 2011 5.900 5.912 5.760 5.860 9,409 -0.02(-0.34%)
Mar 31, 2011 5.790 5.880 5.640 5.880 16,025 +0.11(+1.95%)
Mar 30, 2011 5.710 5.800 5.510 5.768 23,597 +0.10(+1.72%)
Mar 29, 2011 5.540 5.680 5.410 5.670 5,178 +0.10(+1.80%)
Mar 28, 2011 5.590 5.590 5.400 5.570 17,555 +0.03(+0.54%)
Mar 25, 2011 5.580 5.650 5.390 5.540 12,649 -0.04(-0.72%)
Mar 24, 2011 5.530 5.590 5.430 5.580 9,578 +0.12(+2.20%)
Mar 23, 2011 5.510 5.510 5.430 5.460 16,337 -0.09(-1.62%)
Mar 22, 2011 5.510 5.550 5.490 5.550 5,139 +0.05(+0.91%)
Mar 21, 2011 5.430 5.520 5.360 5.500 16,066 +0.06(+1.10%)
Mar 18, 2011 5.470 5.470 5.230 5.440 39,117 +0.00(+0.00%)
Mar 17, 2011 5.460 5.470 5.378 5.440 17,476 +0.11(+2.06%)
Mar 16, 2011 5.390 5.450 5.300 5.330 20,239 -0.04(-0.74%)
Mar 15, 2011 5.510 5.510 5.350 5.370 26,805 +0.00(+0.00%)
Mar 14, 2011 5.360 5.550 5.360 5.370 20,344 -0.09(-1.65%)
Mar 11, 2011 5.570 5.583 5.440 5.460 18,958 -0.02(-0.36%)
Mar 10, 2011 5.630 5.630 5.390 5.480 55,116 -0.03(-0.54%)
Mar 09, 2011 5.620 5.640 5.510 5.510 12,111 -0.16(-2.82%)
Mar 08, 2011 5.440 5.670 5.380 5.670 11,206 +0.22(+4.04%)
Mar 07, 2011 5.510 5.620 5.420 5.450 42,675 -0.15(-2.68%)
Mar 04, 2011 5.760 5.760 5.550 5.600 10,878 -0.15(-2.61%)
Mar 03, 2011 5.640 5.750 5.600 5.750 14,284 +0.16(+2.86%)
Mar 02, 2011 5.550 5.600 5.461 5.590 9,006 +0.04(+0.72%)
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.