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 31, 2018 2.050 2.070 2.010 2.030 508,392 +0.03(+1.50%)
May 30, 2018 1.990 2.030 1.950 2.000 267,294 +0.02(+1.01%)
May 29, 2018 2.030 2.060 1.955 1.980 524,400 -0.05(-2.46%)
May 25, 2018 2.030 2.030 2.030 0 -0.02(-0.73%)
May 24, 2018 2.030 2.060 1.990 2.045 428,971 +0.02(+0.74%)
May 23, 2018 2.030 2.050 1.960 2.030 229,402 +0.00(+0.00%)
May 22, 2018 1.950 2.070 1.930 2.030 380,895 +0.07(+3.57%)
May 21, 2018 2.010 2.050 1.920 1.960 381,097 -0.03(-1.51%)
May 18, 2018 2.010 2.040 1.970 1.990 369,546 +0.00(+0.00%)
May 17, 2018 2.080 2.130 1.990 1.990 407,273 -0.09(-4.33%)
May 16, 2018 2.090 2.140 2.080 2.080 398,682 -0.02(-0.95%)
May 15, 2018 2.050 2.110 2.000 2.100 433,533 +0.04(+1.94%)
May 14, 2018 2.030 2.110 2.030 2.060 442,876 +0.04(+1.98%)
May 11, 2018 2.020 2.080 1.970 2.020 344,299 -0.02(-0.98%)
May 10, 2018 2.010 2.110 2.000 2.040 220,823 +0.05(+2.51%)
May 09, 2018 2.010 2.060 1.960 1.990 760,432 -0.09(-4.33%)
May 08, 2018 2.220 2.220 2.030 2.080 722,430 -0.12(-5.45%)
May 07, 2018 2.190 2.240 2.170 2.200 380,953 +0.01(+0.46%)
May 04, 2018 2.180 2.210 2.160 2.190 177,274 +0.00(+0.00%)
May 03, 2018 2.180 2.230 2.150 2.190 193,787 +0.00(+0.23%)
May 02, 2018 2.150 2.235 2.150 2.185 473,202 +0.02(+1.16%)
May 01, 2018 2.210 2.210 2.144 2.160 207,629 -0.04(-1.82%)
Apr 30, 2018 2.210 2.236 2.160 2.200 332,129 -0.01(-0.45%)
Apr 27, 2018 2.280 2.290 2.210 2.210 318,205 -0.05(-2.21%)
Apr 26, 2018 2.180 2.317 2.160 2.260 1,112,378 +0.10(+4.63%)
Apr 25, 2018 2.180 2.210 2.140 2.160 213,319 -0.04(-1.82%)
Apr 24, 2018 2.200 2.240 2.140 2.200 284,810 +0.00(+0.00%)
Apr 23, 2018 2.230 2.240 2.170 2.200 299,921 -0.04(-1.79%)
Apr 20, 2018 2.240 2.250 2.160 2.240 377,923 +0.04(+1.82%)
Apr 19, 2018 2.180 2.260 2.170 2.200 368,591 +0.01(+0.46%)
Apr 18, 2018 2.230 2.280 2.190 2.190 426,947 -0.03(-1.35%)
Apr 17, 2018 2.220 2.270 2.180 2.220 369,863 +0.01(+0.45%)
Apr 16, 2018 2.260 2.285 2.160 2.210 446,306 -0.04(-1.78%)
Apr 13, 2018 2.250 2.315 2.214 2.250 623,610 +0.01(+0.45%)
Apr 12, 2018 2.080 2.340 2.060 2.240 1,750,666 +0.20(+9.80%)
Apr 11, 2018 1.980 2.070 1.941 2.040 670,458 +0.05(+2.51%)
Apr 10, 2018 2.010 2.030 1.910 1.990 1,441,347 +0.01(+0.51%)
Apr 09, 2018 1.900 2.070 1.870 1.980 1,222,337 +0.11(+5.88%)
Apr 06, 2018 1.950 1.970 1.850 1.870 913,648 -0.10(-5.08%)
Apr 05, 2018 2.050 2.050 1.955 1.970 513,446 -0.04(-1.99%)
Apr 04, 2018 1.910 2.045 1.910 2.010 626,722 +0.05(+2.55%)
Apr 03, 2018 2.020 2.040 1.950 1.960 600,899 -0.04(-2.00%)
Apr 02, 2018 2.080 2.118 1.990 2.000 787,451 -0.10(-4.76%)
Mar 29, 2018 2.100 2.100 2.100 0 -0.02(-0.94%)
Mar 28, 2018 2.110 2.140 2.000 2.120 467,593 +0.03(+1.44%)
Mar 27, 2018 2.290 2.320 2.060 2.090 721,975 -0.18(-7.93%)
Mar 26, 2018 2.250 2.320 2.160 2.270 754,276 +0.06(+2.71%)
Mar 23, 2018 2.440 2.450 2.180 2.210 862,485 -0.22(-9.05%)
Mar 22, 2018 2.530 2.670 2.420 2.430 1,316,770 -0.11(-4.33%)
Mar 21, 2018 2.490 2.570 2.450 2.540 938,953 +0.03(+1.20%)
Mar 20, 2018 2.540 2.560 2.360 2.510 734,368 -0.05(-1.95%)
Mar 19, 2018 2.600 2.610 2.414 2.560 783,875 -0.03(-1.16%)
Mar 16, 2018 2.340 2.670 2.340 2.590 1,182,610 -0.15(-5.47%)
Mar 15, 2018 2.700 2.790 2.470 2.740 1,104,208 +0.04(+1.48%)
Mar 14, 2018 2.510 2.730 2.500 2.700 1,184,610 +0.23(+9.31%)
Mar 13, 2018 2.670 2.720 2.450 2.470 1,092,435 -0.15(-5.73%)
Mar 12, 2018 2.520 2.690 2.510 2.620 920,645 +0.07(+2.75%)
Mar 09, 2018 2.430 2.590 2.250 2.550 912,145 +0.11(+4.51%)
Mar 08, 2018 2.420 2.490 2.250 2.440 901,777 +0.05(+2.09%)
Mar 07, 2018 2.240 2.450 2.190 2.390 1,191,339 +0.14(+6.22%)
Mar 06, 2018 2.550 2.600 2.180 2.250 2,241,743 -0.47(-17.28%)
Mar 05, 2018 2.155 2.840 2.110 2.720 3,979,604 +0.65(+31.40%)
Mar 02, 2018 1.900 2.120 1.870 2.070 789,516 +0.15(+7.81%)
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.