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 (%)
Jun 30, 2016 1.380 1.460 1.310 1.330 2,201,231 -0.05(-3.62%)
Jun 29, 2016 1.330 1.390 1.320 1.380 1,444,545 +0.07(+5.34%)
Jun 28, 2016 1.340 1.360 1.270 1.310 1,313,076 +0.01(+0.77%)
Jun 27, 2016 1.320 1.385 1.270 1.300 1,238,936 -0.02(-1.52%)
Jun 24, 2016 1.270 1.340 1.240 1.320 2,122,192 +0.02(+1.54%)
Jun 23, 2016 1.340 1.370 1.280 1.300 1,471,312 -0.02(-1.52%)
Jun 22, 2016 1.310 1.390 1.240 1.320 2,231,897 +0.00(+0.00%)
Jun 21, 2016 1.400 1.439 1.300 1.320 2,134,884 -0.07(-5.04%)
Jun 20, 2016 1.600 1.620 1.390 1.390 2,448,921 -0.13(-8.55%)
Jun 17, 2016 1.470 1.550 1.460 1.520 4,134,084 +0.04(+2.70%)
Jun 16, 2016 1.560 1.570 1.410 1.480 4,050,443 -0.02(-1.33%)
Jun 15, 2016 1.350 1.910 1.310 1.500 11,014,269 +0.14(+10.29%)
Jun 14, 2016 1.450 1.560 1.240 1.360 19,676,848 -3.05(-69.16%)
Jun 13, 2016 4.760 5.000 4.380 4.410 664,500 -0.40(-8.32%)
Jun 10, 2016 5.000 5.010 4.790 4.810 292,490 -0.23(-4.56%)
Jun 09, 2016 5.620 5.640 5.020 5.040 511,404 -0.63(-11.11%)
Jun 08, 2016 5.570 5.680 5.385 5.670 488,081 +0.16(+2.90%)
Jun 07, 2016 5.600 5.790 5.490 5.510 618,383 -0.15(-2.65%)
Jun 06, 2016 5.670 5.730 5.510 5.660 503,368 +0.00(+0.00%)
Jun 03, 2016 5.750 5.750 5.480 5.660 390,048 -0.09(-1.57%)
Jun 02, 2016 5.300 5.770 5.300 5.750 468,875 +0.43(+8.08%)
Jun 01, 2016 5.250 5.421 5.245 5.320 276,831 +0.02(+0.38%)
May 31, 2016 5.190 5.380 5.065 5.300 236,394 +0.11(+2.12%)
May 27, 2016 5.160 5.190 5.190 5.190 138,100 +0.03(+0.58%)
May 26, 2016 5.200 5.290 5.050 5.160 151,147 -0.04(-0.77%)
May 25, 2016 5.180 5.330 4.965 5.200 409,373 +0.04(+0.78%)
May 24, 2016 4.940 5.180 4.830 5.160 339,556 +0.28(+5.74%)
May 23, 2016 4.820 5.030 4.810 4.880 284,322 +0.05(+1.04%)
May 20, 2016 4.560 4.845 4.500 4.830 316,455 +0.27(+5.92%)
May 19, 2016 4.620 4.740 4.525 4.560 432,821 -0.08(-1.72%)
May 18, 2016 4.530 4.870 4.500 4.640 593,706 +0.09(+1.98%)
May 17, 2016 4.740 4.750 4.510 4.550 401,849 -0.20(-4.21%)
May 16, 2016 4.840 4.840 4.540 4.750 498,578 -0.04(-0.84%)
May 13, 2016 4.670 4.930 4.640 4.790 318,064 +0.09(+1.91%)
May 12, 2016 4.970 5.099 4.620 4.700 279,980 -0.23(-4.67%)
May 11, 2016 5.180 5.311 4.920 4.930 237,064 -0.27(-5.19%)
May 10, 2016 5.180 5.290 5.030 5.200 261,166 +0.02(+0.39%)
May 09, 2016 4.780 5.390 4.745 5.180 454,732 +0.36(+7.47%)
May 06, 2016 5.050 5.100 4.725 4.820 461,513 -0.29(-5.68%)
May 05, 2016 5.040 5.430 4.880 5.110 693,243 -0.33(-6.07%)
May 04, 2016 5.600 5.660 5.180 5.440 542,828 -0.20(-3.55%)
May 03, 2016 5.780 5.970 5.610 5.640 292,094 -0.23(-3.92%)
May 02, 2016 5.850 5.980 5.716 5.870 345,870 +0.07(+1.21%)
Apr 29, 2016 5.920 6.020 5.740 5.800 316,245 -0.17(-2.85%)
Apr 28, 2016 5.960 6.200 5.800 5.970 512,257 +0.01(+0.17%)
Apr 27, 2016 6.130 6.285 5.810 5.960 608,013 -0.20(-3.25%)
Apr 26, 2016 6.400 6.430 6.100 6.160 302,062 -0.26(-4.05%)
Apr 25, 2016 6.510 6.630 6.305 6.420 229,907 -0.13(-1.98%)
Apr 22, 2016 6.520 6.590 6.350 6.550 265,841 +0.07(+1.08%)
Apr 21, 2016 6.240 6.500 6.130 6.480 361,683 +0.20(+3.18%)
Apr 20, 2016 6.450 6.600 6.140 6.280 352,337 -0.16(-2.48%)
Apr 19, 2016 6.390 6.490 6.280 6.440 252,901 +0.08(+1.26%)
Apr 18, 2016 6.260 6.470 6.190 6.360 553,102 +0.11(+1.76%)
Apr 15, 2016 6.090 6.300 6.000 6.250 437,709 +0.13(+2.12%)
Apr 14, 2016 6.250 6.320 6.030 6.120 299,048 -0.14(-2.24%)
Apr 13, 2016 5.920 6.260 5.890 6.260 453,415 +0.40(+6.83%)
Apr 12, 2016 5.810 5.900 5.690 5.860 381,148 +0.08(+1.38%)
Apr 11, 2016 6.020 6.140 5.730 5.780 326,608 -0.21(-3.51%)
Apr 08, 2016 6.320 6.320 5.830 5.990 466,055 -0.23(-3.70%)
Apr 07, 2016 6.130 6.430 5.990 6.220 579,150 +0.03(+0.48%)
Apr 06, 2016 5.820 6.450 5.820 6.190 1,048,503 +0.45(+7.84%)
Apr 05, 2016 5.460 5.810 5.350 5.740 705,428 +0.25(+4.55%)
Apr 04, 2016 5.460 5.710 5.430 5.490 756,913 +0.08(+1.48%)
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.