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 (%)
Aug 31, 2023 0.0849 0.0920 0.0812 0.0910 1,527,670 +0.00(+4.00%)
Aug 30, 2023 0.0960 0.0960 0.0812 0.0875 2,613,757 +0.01(+8.56%)
Aug 29, 2023 0.0820 0.0900 0.0791 0.0806 2,225,983 +0.00(+2.03%)
Aug 28, 2023 0.0854 0.0880 0.0790 0.0790 1,425,316 -0.01(-10.23%)
Aug 25, 2023 0.0860 0.0883 0.0800 0.0880 1,516,571 +0.00(+0.00%)
Aug 24, 2023 0.0930 0.0930 0.0812 0.0880 1,320,870 -0.00(-2.22%)
Aug 23, 2023 0.0914 0.0980 0.0881 0.0900 1,796,840 +0.00(+2.27%)
Aug 22, 2023 0.0985 0.0985 0.0874 0.0880 1,917,502 -0.01(-10.20%)
Aug 21, 2023 0.0980 0.0980 0.0900 0.0980 1,585,221 +0.00(+3.05%)
Aug 18, 2023 0.1000 0.1060 0.0930 0.0951 1,927,743 -0.01(-6.03%)
Aug 17, 2023 0.1100 0.1100 0.1012 0.1012 5,358,573 -0.01(-8.00%)
Aug 16, 2023 0.0850 0.1130 0.0850 0.1100 5,536,301 +0.02(+24.86%)
Aug 15, 2023 0.0900 0.0987 0.0850 0.0881 2,658,049 -0.01(-10.10%)
Aug 14, 2023 0.0936 0.0999 0.0936 0.0980 1,210,292 -0.00(-2.78%)
Aug 11, 2023 0.1057 0.1060 0.0953 0.1008 1,236,791 -0.01(-7.52%)
Aug 10, 2023 0.1000 0.1100 0.1000 0.1090 2,352,450 -0.01(-4.89%)
Aug 09, 2023 0.1189 0.1200 0.0939 0.1146 10,245,003 -0.02(-12.52%)
Aug 08, 2023 0.1471 0.1863 0.1310 0.1310 115,798,152 +0.04(+45.88%)
Aug 07, 2023 0.1180 0.1180 0.0855 0.0898 5,497,393 -0.03(-25.17%)
Aug 04, 2023 0.1200 0.1200 0.1160 0.1200 704,948 -0.00(-0.66%)
Aug 03, 2023 0.1290 0.1290 0.1208 0.1208 707,357 -0.01(-6.36%)
Aug 02, 2023 0.1300 0.1374 0.1238 0.1290 727,320 -0.01(-4.30%)
Aug 01, 2023 0.1300 0.1370 0.1277 0.1348 341,645 +0.01(+6.06%)
Jul 31, 2023 0.1329 0.1400 0.1250 0.1271 878,560 -0.00(-2.23%)
Jul 28, 2023 0.1259 0.1400 0.1234 0.1300 803,356 +0.00(+0.15%)
Jul 27, 2023 0.1430 0.1470 0.1260 0.1298 868,737 -0.01(-7.29%)
Jul 26, 2023 0.1260 0.1400 0.1260 0.1400 3,889,568 +0.00(+2.94%)
Jul 25, 2023 0.1300 0.1472 0.1300 0.1360 2,087,855 +0.00(+3.50%)
Jul 24, 2023 0.1400 0.1550 0.1210 0.1314 7,914,170 -0.09(-40.54%)
Jul 21, 2023 0.2050 0.2339 0.2050 0.2210 911,429 +0.02(+10.50%)
Jul 20, 2023 0.2050 0.2100 0.1982 0.2000 141,070 -0.00(-2.44%)
Jul 19, 2023 0.2057 0.2099 0.1981 0.2050 334,783 +0.00(+0.49%)
Jul 18, 2023 0.2004 0.2089 0.1961 0.2040 317,798 +0.00(+0.00%)
Jul 17, 2023 0.2070 0.2164 0.2000 0.2040 415,998 +0.00(+1.90%)
Jul 14, 2023 0.2338 0.2400 0.2001 0.2002 1,018,761 -0.03(-14.81%)
Jul 13, 2023 0.2296 0.2380 0.2232 0.2350 728,717 +0.01(+4.03%)
Jul 12, 2023 0.2391 0.2500 0.2251 0.2259 552,037 -0.00(-1.78%)
Jul 11, 2023 0.2400 0.2425 0.2300 0.2300 695,528 -0.00(-2.13%)
Jul 10, 2023 0.2183 0.2499 0.2180 0.2350 1,563,319 +0.02(+8.80%)
Jul 07, 2023 0.2100 0.2250 0.1920 0.2160 755,015 +0.02(+8.05%)
Jul 06, 2023 0.1920 0.2079 0.1820 0.1999 312,618 +0.00(+2.46%)
Jul 05, 2023 0.2098 0.2098 0.1801 0.1951 492,743 -0.00(-1.96%)
Jul 03, 2023 0.1727 0.1994 0.1630 0.1990 816,532 -0.01(-5.46%)
Jun 30, 2023 0.2177 0.2177 0.2010 0.2105 274,034 +0.00(+0.24%)
Jun 29, 2023 0.1900 0.2186 0.1810 0.2100 753,146 +0.03(+14.01%)
Jun 28, 2023 0.2000 0.2000 0.1800 0.1842 403,119 -0.01(-5.20%)
Jun 27, 2023 0.1980 0.2011 0.1890 0.1943 1,661,378 -0.01(-5.31%)
Jun 26, 2023 0.2170 0.2170 0.2010 0.2052 204,191 -0.01(-5.44%)
Jun 23, 2023 0.2100 0.2200 0.2000 0.2170 340,666 +0.01(+5.85%)
Jun 22, 2023 0.1990 0.2180 0.1920 0.2050 730,487 +0.01(+6.83%)
Jun 21, 2023 0.1950 0.2050 0.1900 0.1919 685,515 -0.02(-7.74%)
Jun 20, 2023 0.2280 0.2280 0.2031 0.2080 1,468,733 -0.03(-12.61%)
Jun 16, 2023 0.1900 0.2597 0.1881 0.2380 7,049,067 +0.06(+32.59%)
Jun 15, 2023 0.1680 0.1800 0.1601 0.1795 1,163,725 +0.02(+11.77%)
Jun 14, 2023 0.1677 0.1785 0.1602 0.1606 796,697 -0.01(-4.69%)
Jun 13, 2023 0.1788 0.1788 0.1664 0.1685 247,743 -0.01(-5.76%)
Jun 12, 2023 0.1800 0.1800 0.1601 0.1788 288,019 -0.00(-0.72%)
Jun 09, 2023 0.1800 0.1900 0.1637 0.1801 404,659 -0.01(-3.28%)
Jun 08, 2023 0.1900 0.1900 0.1822 0.1862 94,108 -0.00(-0.37%)
Jun 07, 2023 0.1900 0.1988 0.1825 0.1869 138,396 -0.00(-0.27%)
Jun 06, 2023 0.1800 0.1890 0.1800 0.1874 247,845 +0.01(+8.64%)
Jun 05, 2023 0.1801 0.1850 0.1710 0.1725 313,898 -0.01(-4.22%)
Jun 02, 2023 0.1800 0.1900 0.1726 0.1801 428,988 -0.00(-1.10%)
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.