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 (%)
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%)
Sep 04, 2018 2.260 2.370 2.200 2.270 467,895 +0.01(+0.44%)
Aug 31, 2018 2.260 2.260 2.260 0 +0.13(+6.10%)
Aug 30, 2018 2.030 2.180 2.030 2.130 377,199 +0.09(+4.41%)
Aug 29, 2018 2.050 2.070 2.020 2.040 329,970 -0.00(-0.24%)
Aug 28, 2018 2.000 2.050 1.990 2.045 176,856 +0.04(+1.74%)
Aug 27, 2018 2.040 2.050 2.000 2.010 121,312 -0.03(-1.47%)
Aug 24, 2018 1.990 2.060 1.940 2.040 217,400 +0.04(+2.00%)
Aug 23, 2018 2.040 2.060 1.960 2.000 189,878 -0.03(-1.48%)
Aug 22, 2018 2.010 2.060 1.970 2.030 166,349 +0.05(+2.53%)
Aug 21, 2018 1.930 2.010 1.920 1.980 74,210 +0.05(+2.59%)
Aug 20, 2018 1.990 1.991 1.860 1.930 244,638 -0.07(-3.50%)
Aug 17, 2018 2.000 2.020 1.970 2.000 58,300 +0.00(+0.00%)
Aug 16, 2018 2.000 2.060 1.950 2.000 99,901 +0.01(+0.50%)
Aug 15, 2018 2.000 2.045 1.970 1.990 195,974 -0.08(-3.86%)
Aug 14, 2018 2.020 2.080 1.885 2.070 316,242 +0.09(+4.55%)
Aug 13, 2018 2.120 2.140 1.970 1.980 317,046 -0.13(-6.16%)
Aug 10, 2018 2.050 2.220 2.000 2.110 679,000 +0.01(+0.48%)
Aug 09, 2018 2.040 2.140 1.970 2.100 1,002,676 +0.09(+4.48%)
Aug 08, 2018 1.930 2.060 1.882 2.010 807,884 +0.14(+7.49%)
Aug 07, 2018 1.800 1.900 1.780 1.870 336,624 +0.07(+3.89%)
Aug 06, 2018 1.810 1.830 1.760 1.800 123,812 -0.01(-0.55%)
Aug 03, 2018 1.780 1.840 1.755 1.810 151,200 +0.04(+2.26%)
Aug 02, 2018 1.770 1.800 1.730 1.770 155,300 +0.00(+0.00%)
Aug 01, 2018 1.780 1.804 1.720 1.770 195,818 +0.00(+0.00%)
Jul 31, 2018 1.730 1.820 1.710 1.770 168,231 +0.03(+1.72%)
Jul 30, 2018 1.720 1.750 1.700 1.740 278,670 +0.02(+1.16%)
Jul 27, 2018 1.800 1.810 1.700 1.720 467,900 -0.09(-4.97%)
Jul 26, 2018 1.750 1.860 1.750 1.810 371,162 +0.07(+4.02%)
Jul 25, 2018 1.840 1.840 1.720 1.740 430,641 -0.10(-5.43%)
Jul 24, 2018 1.840 1.900 1.810 1.840 263,313 +0.02(+1.10%)
Jul 23, 2018 1.890 1.900 1.820 1.820 336,401 -0.09(-4.71%)
Jul 20, 2018 1.990 2.000 1.880 1.910 370,784 -0.07(-3.54%)
Jul 19, 2018 1.960 1.990 1.900 1.980 135,892 +0.02(+1.02%)
Jul 18, 2018 2.010 2.060 1.950 1.960 136,351 -0.07(-3.45%)
Jul 17, 2018 2.030 2.080 2.018 2.030 142,144 -0.01(-0.49%)
Jul 16, 2018 2.040 2.060 2.010 2.040 179,422 +0.00(+0.00%)
Jul 13, 2018 2.040 2.083 2.030 2.040 216,716 +0.02(+0.99%)
Jul 12, 2018 2.000 2.040 2.000 2.020 244,389 +0.02(+1.00%)
Jul 11, 2018 1.950 2.025 1.950 2.000 252,260 +0.00(+0.00%)
Jul 10, 2018 1.980 2.030 1.970 2.000 189,979 +0.01(+0.50%)
Jul 09, 2018 2.000 2.000 1.950 1.990 269,841 +0.00(+0.00%)
Jul 06, 2018 1.960 2.000 1.960 1.990 174,187 +0.04(+2.05%)
Jul 05, 2018 1.960 2.000 1.901 1.950 258,994 +0.01(+0.52%)
Jul 03, 2018 1.940 1.940 1.940 0 +0.01(+0.52%)
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.