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 29, 2007 10.95 11.29 10.86 10.88 36,908 -0.15(-1.36%)
Jun 28, 2007 11.29 11.29 11.02 11.03 8,339 -0.16(-1.43%)
Jun 27, 2007 10.75 11.20 10.74 11.19 8,700 +0.41(+3.80%)
Jun 26, 2007 10.84 10.88 10.66 10.78 21,685 -0.12(-1.10%)
Jun 25, 2007 11.00 11.02 10.90 10.90 2,200 -0.01(-0.09%)
Jun 22, 2007 10.89 11.03 10.75 10.91 16,198 +0.04(+0.37%)
Jun 21, 2007 11.33 11.41 10.83 10.87 18,692 -0.31(-2.77%)
Jun 20, 2007 11.15 11.29 11.05 11.18 16,500 +0.21(+1.91%)
Jun 19, 2007 10.69 11.15 10.37 10.97 230,300 +0.43(+4.08%)
Jun 18, 2007 10.43 10.56 10.43 10.54 14,700 -0.07(-0.66%)
Jun 15, 2007 10.60 10.68 10.50 10.61 27,200 +0.09(+0.86%)
Jun 14, 2007 10.54 10.71 10.52 10.52 1,700 -0.09(-0.85%)
Jun 13, 2007 10.49 10.63 10.45 10.61 6,300 +0.05(+0.47%)
Jun 12, 2007 10.50 10.77 10.48 10.56 12,100 -0.03(-0.28%)
Jun 11, 2007 10.65 10.80 10.50 10.59 7,773 -0.16(-1.49%)
Jun 08, 2007 10.65 10.85 10.65 10.75 7,280 -0.06(-0.56%)
Jun 07, 2007 10.80 10.88 10.53 10.81 10,000 +0.08(+0.75%)
Jun 06, 2007 10.70 10.91 10.68 10.73 2,944 -0.17(-1.56%)
Jun 05, 2007 10.98 10.98 10.85 10.90 4,429 -0.02(-0.18%)
Jun 04, 2007 10.91 10.92 10.73 10.92 11,429 +0.08(+0.74%)
Jun 01, 2007 10.90 10.90 10.77 10.84 9,379 +0.07(+0.65%)
May 31, 2007 10.76 10.88 10.76 10.77 8,450 +0.01(+0.09%)
May 30, 2007 10.70 10.92 10.66 10.76 8,899 +0.05(+0.47%)
May 29, 2007 10.58 10.78 10.58 10.71 10,951 +0.14(+1.32%)
May 25, 2007 10.78 11.00 10.54 10.57 10,600 -0.29(-2.67%)
May 24, 2007 11.10 11.14 10.86 10.86 4,850 -0.28(-2.51%)
May 23, 2007 11.17 11.24 11.13 11.14 1,300 -0.16(-1.42%)
May 22, 2007 11.09 11.30 11.09 11.30 7,878 +0.28(+2.54%)
May 21, 2007 11.16 11.16 11.02 11.02 1,400 -0.14(-1.25%)
May 18, 2007 10.73 11.16 10.65 11.16 7,903 +0.37(+3.43%)
May 17, 2007 10.84 10.98 10.79 10.79 2,833 -0.05(-0.46%)
May 16, 2007 10.83 11.01 10.83 10.84 4,650 +0.01(+0.09%)
May 15, 2007 11.16 11.28 10.83 10.83 19,490 -0.42(-3.73%)
May 14, 2007 11.00 11.36 11.00 11.25 27,480 +0.17(+1.53%)
May 11, 2007 10.84 11.10 10.44 11.08 17,112 +0.18(+1.65%)
May 10, 2007 10.95 11.00 10.79 10.90 7,300 -0.17(-1.54%)
May 09, 2007 10.98 11.14 10.90 11.07 15,084 -0.03(-0.27%)
May 08, 2007 11.10 11.17 10.90 11.10 27,595 -0.02(-0.18%)
May 07, 2007 10.95 11.38 10.86 11.12 18,966 +0.08(+0.72%)
May 04, 2007 11.42 11.42 10.99 11.04 15,997 -0.26(-2.30%)
May 03, 2007 10.86 11.40 10.85 11.30 12,381 +0.37(+3.39%)
May 02, 2007 10.55 11.15 10.55 10.93 10,516 +0.38(+3.60%)
May 01, 2007 10.40 11.01 10.40 10.55 14,685 +0.05(+0.48%)
Apr 30, 2007 10.50 10.57 10.46 10.50 24,357 -0.04(-0.38%)
Apr 27, 2007 10.75 10.89 10.49 10.54 49,607 -0.20(-1.86%)
Apr 26, 2007 10.82 10.92 10.74 10.74 9,490 -0.14(-1.29%)
Apr 25, 2007 10.84 10.91 10.75 10.88 8,525 -0.02(-0.18%)
Apr 24, 2007 11.19 11.30 10.83 10.90 7,620 -0.26(-2.33%)
Apr 23, 2007 11.03 11.21 11.03 11.16 3,860 +0.22(+2.01%)
Apr 20, 2007 11.00 11.42 10.90 10.94 8,330 -0.35(-3.10%)
Apr 19, 2007 11.20 11.42 11.20 11.29 6,681 +0.00(+0.00%)
Apr 18, 2007 11.50 11.50 11.05 11.29 21,196 -0.12(-1.05%)
Apr 17, 2007 11.35 11.41 11.10 11.41 9,937 +0.35(+3.16%)
Apr 16, 2007 11.41 11.41 11.06 11.06 10,350 -0.19(-1.69%)
Apr 13, 2007 11.95 11.95 11.25 11.25 10,747 -0.27(-2.34%)
Apr 12, 2007 11.59 11.67 11.37 11.52 7,252 -0.28(-2.37%)
Apr 11, 2007 12.00 12.00 11.80 11.80 8,695 -0.20(-1.67%)
Apr 10, 2007 11.88 12.00 11.79 12.00 8,110 +0.32(+2.75%)
Apr 09, 2007 11.54 11.75 11.50 11.68 4,495 +0.25(+2.18%)
Apr 05, 2007 11.87 11.88 11.43 11.43 5,892 -0.36(-3.05%)
Apr 04, 2007 11.76 11.79 11.63 11.79 5,273 +0.64(+5.74%)
Apr 03, 2007 11.99 12.00 11.15 11.15 36,080 -0.76(-6.38%)
Apr 02, 2007 11.96 12.07 11.81 11.91 18,164 -0.13(-1.08%)
Mar 30, 2007 12.04 12.14 11.57 12.04 36,260 +0.04(+0.33%)
Mar 29, 2007 11.58 12.02 11.58 12.00 21,876 +0.24(+2.04%)
Mar 28, 2007 11.92 12.00 11.75 11.76 3,600 -0.16(-1.34%)
Mar 27, 2007 11.72 11.94 11.72 11.92 6,000 +0.25(+2.14%)
Mar 26, 2007 11.42 11.71 11.42 11.67 7,578 +0.14(+1.21%)
Mar 23, 2007 11.41 11.67 11.41 11.53 5,625 +0.12(+1.05%)
Mar 22, 2007 11.26 11.41 11.24 11.41 8,152 +0.06(+0.53%)
Mar 21, 2007 11.57 11.57 11.15 11.35 18,723 -0.02(-0.18%)
Mar 20, 2007 11.98 11.98 11.01 11.37 25,540 +0.12(+1.07%)
Mar 19, 2007 11.50 11.50 10.66 11.25 10,459 -0.33(-2.85%)
Mar 16, 2007 11.84 11.84 11.47 11.58 6,000 -0.11(-0.94%)
Mar 15, 2007 11.68 11.74 11.65 11.69 1,270 -0.10(-0.85%)
Mar 14, 2007 12.00 12.04 11.75 11.79 5,833 -0.21(-1.75%)
Mar 13, 2007 12.12 12.15 12.00 12.00 6,600 -0.12(-0.99%)
Mar 12, 2007 12.06 12.29 12.05 12.12 12,774 -0.28(-2.26%)
Mar 09, 2007 12.21 12.49 12.17 12.40 10,611 -0.09(-0.72%)
Mar 08, 2007 12.11 12.50 12.07 12.49 5,034 +0.35(+2.88%)
Mar 07, 2007 12.22 12.22 12.01 12.14 2,175 -0.32(-2.57%)
Mar 06, 2007 12.25 12.62 12.25 12.46 27,198 -0.05(-0.40%)
Mar 05, 2007 12.56 13.04 12.24 12.51 27,205 +0.00(+0.00%)
Mar 02, 2007 12.50 12.90 12.31 12.51 18,400 +0.06(+0.48%)
Mar 01, 2007 13.03 13.50 12.21 12.45 15,459 -0.69(-5.25%)
Feb 28, 2007 13.26 13.52 13.00 13.14 71,550 -0.47(-3.45%)
Feb 27, 2007 13.63 13.94 13.41 13.61 10,798 -0.17(-1.23%)
Feb 26, 2007 14.09 14.09 13.78 13.78 8,002 -0.19(-1.36%)
Feb 23, 2007 13.93 14.26 13.90 13.97 9,666 -0.02(-0.14%)
Feb 22, 2007 14.46 14.46 13.90 13.99 5,455 +0.04(+0.29%)
Feb 21, 2007 14.10 14.25 13.91 13.95 26,098 +0.00(+0.00%)
Feb 20, 2007 14.21 14.21 13.91 13.95 8,840 -0.20(-1.41%)
Feb 16, 2007 14.44 14.44 13.98 14.15 38,833 +0.00(+0.00%)
Feb 15, 2007 14.31 14.32 14.15 14.15 82,518 -0.15(-1.05%)
Feb 14, 2007 14.29 14.42 14.20 14.30 17,534 +0.06(+0.42%)
Feb 13, 2007 14.29 14.33 14.20 14.24 3,535 -0.06(-0.42%)
Feb 12, 2007 14.50 14.50 14.25 14.30 6,358 -0.20(-1.38%)
Feb 09, 2007 14.50 14.50 14.36 14.50 7,058 +0.04(+0.28%)
Feb 08, 2007 14.41 14.76 14.35 14.46 9,581 -0.30(-2.03%)
Feb 07, 2007 14.34 14.76 14.34 14.76 17,519 +0.38(+2.64%)
Feb 06, 2007 14.34 14.59 14.30 14.38 13,373 -0.07(-0.48%)
Feb 05, 2007 14.49 14.63 14.45 14.45 14,505 -0.23(-1.57%)
Feb 02, 2007 14.63 14.68 14.28 14.68 12,778 -0.04(-0.27%)
Feb 01, 2007 14.29 14.91 14.29 14.72 29,421 +0.15(+1.03%)
Jan 31, 2007 14.35 14.64 14.28 14.57 14,000 +0.22(+1.53%)
Jan 30, 2007 14.00 14.40 14.00 14.35 65,280 +0.05(+0.35%)
Jan 29, 2007 14.24 14.32 14.20 14.30 25,852 +0.01(+0.07%)
Jan 26, 2007 13.24 14.29 13.24 14.29 88,233 +0.70(+5.15%)
Jan 25, 2007 13.39 14.10 13.30 13.59 26,546 -0.64(-4.50%)
Jan 24, 2007 15.00 15.00 14.20 14.23 26,526 -0.76(-5.07%)
Jan 23, 2007 14.73 15.00 14.67 14.99 43,531 -0.01(-0.07%)
Jan 22, 2007 14.45 15.00 14.45 15.00 37,631 +0.21(+1.42%)
Jan 19, 2007 14.61 14.79 14.50 14.79 24,578 +0.30(+2.07%)
Jan 18, 2007 14.66 14.78 14.49 14.49 44,548 -0.28(-1.90%)
Jan 17, 2007 14.55 14.82 14.40 14.77 19,088 +0.05(+0.34%)
Jan 16, 2007 14.75 14.83 14.71 14.72 20,245 +0.01(+0.07%)
Jan 12, 2007 14.00 14.80 14.00 14.71 38,911 +0.71(+5.07%)
Jan 11, 2007 13.73 14.00 13.67 14.00 6,966 +0.35(+2.56%)
Jan 10, 2007 13.21 13.66 13.00 13.65 15,107 +0.27(+2.02%)
Jan 09, 2007 12.71 13.38 12.71 13.38 18,571 +0.31(+2.37%)
Jan 08, 2007 12.77 13.07 12.72 13.07 17,566 +0.08(+0.62%)
Jan 05, 2007 12.70 12.99 12.57 12.99 13,975 +0.30(+2.36%)
Jan 04, 2007 12.72 12.91 12.40 12.69 56,288 -0.12(-0.94%)
Jan 03, 2007 12.31 12.81 12.10 12.81 25,306 +0.40(+3.23%)
Dec 29, 2006 12.40 12.60 12.40 12.41 7,291 -0.07(-0.57%)
Dec 28, 2006 12.27 12.48 12.27 12.48 38,321 +0.30(+2.46%)
Dec 27, 2006 11.99 12.28 11.99 12.18 30,752 +0.01(+0.08%)
Dec 26, 2006 12.20 12.29 12.16 12.17 3,311 -0.08(-0.65%)
Dec 22, 2006 12.30 12.30 12.11 12.25 34,361 +0.25(+2.08%)
Dec 21, 2006 12.12 12.24 11.98 12.00 38,530 -0.21(-1.72%)
Dec 20, 2006 12.35 12.39 12.00 12.21 7,912 -0.10(-0.81%)
Dec 19, 2006 12.01 12.31 12.01 12.31 10,637 +0.05(+0.41%)
Dec 18, 2006 12.28 12.30 12.01 12.26 13,572 +0.14(+1.16%)
Dec 15, 2006 12.08 12.36 12.05 12.12 19,716 -0.12(-0.98%)
Dec 14, 2006 12.14 12.26 12.00 12.24 5,420 +0.07(+0.58%)
Dec 13, 2006 12.00 12.19 12.00 12.17 31,962 +0.06(+0.50%)
Dec 12, 2006 12.14 12.30 12.02 12.11 111,008 -0.06(-0.49%)
Dec 11, 2006 11.99 12.40 11.99 12.17 67,459 -0.24(-1.93%)
Dec 08, 2006 12.10 12.54 12.10 12.41 224,179 +0.41(+3.42%)
Dec 07, 2006 12.71 12.71 11.58 12.00 82,410 -0.60(-4.76%)
Dec 06, 2006 13.03 13.05 12.60 12.60 47,796 -0.45(-3.45%)
Dec 05, 2006 13.28 13.28 13.01 13.05 13,388 -0.40(-2.97%)
Dec 04, 2006 13.64 13.90 13.45 13.45 16,608 -0.29(-2.11%)
Dec 01, 2006 13.96 14.03 13.42 13.74 14,066 -0.35(-2.48%)
Nov 30, 2006 13.89 14.09 13.83 14.09 12,300 -0.01(-0.07%)
Nov 29, 2006 13.77 14.10 13.77 14.10 13,981 +0.33(+2.40%)
Nov 28, 2006 13.78 13.81 13.60 13.77 16,146 +0.09(+0.66%)
Nov 27, 2006 13.51 13.70 13.42 13.68 25,551 +0.12(+0.88%)
Nov 24, 2006 13.35 13.59 13.35 13.56 5,111 +0.11(+0.82%)
Nov 22, 2006 13.41 13.57 13.40 13.45 30,437 +0.03(+0.22%)
Nov 21, 2006 13.40 13.50 13.40 13.42 106,819 +0.00(+0.00%)
Nov 20, 2006 13.46 13.47 13.40 13.42 15,579 +0.07(+0.52%)
Nov 17, 2006 13.29 14.50 13.15 13.35 12,840 +0.16(+1.21%)
Nov 16, 2006 14.55 14.56 12.94 13.19 122,524 -1.45(-9.90%)
Nov 15, 2006 14.95 14.95 14.56 14.64 26,639 -0.57(-3.75%)
Nov 14, 2006 15.51 15.51 15.02 15.21 11,632 -0.35(-2.25%)
Nov 13, 2006 15.74 15.74 15.40 15.56 23,684 +0.08(+0.52%)
Nov 10, 2006 14.51 15.60 14.51 15.48 35,878 -0.22(-1.40%)
Nov 09, 2006 15.27 15.73 15.25 15.70 13,667 +0.50(+3.29%)
Nov 08, 2006 15.22 15.25 15.03 15.20 16,260 +0.11(+0.73%)
Nov 07, 2006 15.02 15.13 14.80 15.09 44,690 +0.09(+0.60%)
Nov 06, 2006 14.85 15.01 14.83 15.00 49,799 +0.35(+2.39%)
Nov 03, 2006 14.41 14.65 14.41 14.65 16,855 -0.15(-1.01%)
Nov 02, 2006 14.90 15.02 14.74 14.80 118,220 +0.00(+0.00%)
Nov 01, 2006 14.89 15.06 14.51 14.80 179,356 +0.43(+2.99%)
Oct 31, 2006 14.20 14.39 14.15 14.37 44,381 +0.17(+1.20%)
Oct 30, 2006 14.25 14.25 14.14 14.20 5,106 +0.00(+0.00%)
Oct 27, 2006 14.10 14.26 13.25 14.20 9,777 -0.13(-0.91%)
Oct 26, 2006 14.15 14.33 14.14 14.33 11,620 +0.23(+1.63%)
Oct 25, 2006 14.03 14.15 13.93 14.10 9,712 -0.05(-0.35%)
Oct 24, 2006 13.93 14.24 13.92 14.15 13,371 +0.19(+1.36%)
Oct 23, 2006 13.52 14.25 13.52 13.96 12,716 -0.29(-2.04%)
Oct 20, 2006 14.41 14.53 13.31 14.25 18,222 -0.54(-3.65%)
Oct 19, 2006 14.87 14.99 14.78 14.79 3,954 -0.20(-1.33%)
Oct 18, 2006 15.15 15.49 14.54 14.99 78,150 -0.20(-1.32%)
Oct 17, 2006 15.05 15.50 14.95 15.19 20,271 -0.06(-0.39%)
Oct 16, 2006 15.11 15.50 15.11 15.25 4,555 +0.26(+1.73%)
Oct 13, 2006 14.96 15.05 14.90 14.99 56,106 +0.09(+0.60%)
Oct 12, 2006 15.27 15.29 14.87 14.90 7,312 -0.30(-1.97%)
Oct 11, 2006 14.41 15.33 14.41 15.20 28,157 +0.32(+2.15%)
Oct 10, 2006 14.40 14.98 13.50 14.88 67,685 +0.60(+4.20%)
Oct 09, 2006 14.10 14.30 14.10 14.28 17,748 +0.14(+0.99%)
Oct 06, 2006 14.34 14.40 13.55 14.14 20,873 -0.10(-0.70%)
Oct 05, 2006 14.04 14.31 13.59 14.24 25,767 -0.11(-0.77%)
Oct 04, 2006 14.14 14.45 14.04 14.35 18,209 +0.19(+1.34%)
Oct 03, 2006 13.74 14.38 13.50 14.16 47,393 +0.26(+1.87%)
Oct 02, 2006 13.37 14.13 13.37 13.90 11,355 +0.40(+2.96%)
Sep 29, 2006 13.83 13.94 13.39 13.50 18,066 -0.45(-3.23%)
Sep 28, 2006 14.25 14.49 13.26 13.95 57,378 -0.65(-4.45%)
Sep 27, 2006 15.01 15.14 14.29 14.60 89,829 -0.55(-3.63%)
Sep 26, 2006 15.40 15.68 15.13 15.15 69,497 -0.25(-1.62%)
Sep 25, 2006 15.25 15.55 14.86 15.40 102,314 +0.15(+0.98%)
Sep 22, 2006 15.00 15.25 15.00 15.25 16,615 +0.22(+1.46%)
Sep 21, 2006 14.88 15.35 14.88 15.03 36,693 +0.03(+0.20%)
Sep 20, 2006 15.60 15.60 14.75 15.00 39,624 -0.46(-2.98%)
Sep 19, 2006 15.50 15.62 15.01 15.46 16,319 -0.14(-0.90%)
Sep 18, 2006 15.51 15.97 15.51 15.60 31,969 -0.40(-2.50%)
Sep 15, 2006 16.70 16.70 15.05 16.00 101,818 +0.51(+3.29%)
Sep 14, 2006 16.15 16.15 14.82 15.49 77,867 -0.01(-0.06%)
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.