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 (%)
Oct 30, 2009 6.000 6.100 5.520 5.580 41,952 -0.42(-7.00%)
Oct 29, 2009 6.000 6.090 5.890 6.000 30,293 +0.04(+0.67%)
Oct 28, 2009 6.000 6.070 5.940 5.960 29,834 -0.04(-0.67%)
Oct 27, 2009 5.970 6.090 5.910 6.000 18,542 +0.07(+1.18%)
Oct 26, 2009 6.000 6.050 5.890 5.930 22,125 -0.06(-1.00%)
Oct 23, 2009 5.900 6.100 5.890 5.990 35,502 -0.09(-1.48%)
Oct 22, 2009 5.990 6.100 5.850 6.080 22,789 +0.18(+3.05%)
Oct 21, 2009 6.000 6.100 5.850 5.900 35,014 +0.02(+0.34%)
Oct 20, 2009 5.810 6.010 5.790 5.880 49,155 -0.07(-1.18%)
Oct 19, 2009 6.000 6.100 5.800 5.950 26,271 +0.05(+0.85%)
Oct 16, 2009 6.020 6.160 5.800 5.900 48,875 -0.12(-1.99%)
Oct 15, 2009 6.360 6.420 6.000 6.020 23,988 -0.35(-5.49%)
Oct 14, 2009 6.160 6.370 5.870 6.370 23,758 +0.26(+4.26%)
Oct 13, 2009 5.950 6.140 5.910 6.110 17,673 +0.26(+4.44%)
Oct 12, 2009 6.090 6.260 5.850 5.850 32,807 -0.42(-6.70%)
Oct 09, 2009 5.930 6.270 5.930 6.270 18,575 +0.38(+6.45%)
Oct 08, 2009 6.240 6.240 5.890 5.890 23,003 -0.31(-5.00%)
Oct 07, 2009 6.250 6.340 5.960 6.200 20,526 -0.04(-0.64%)
Oct 06, 2009 6.320 6.338 6.090 6.240 28,624 -0.05(-0.79%)
Oct 05, 2009 5.890 6.390 5.810 6.290 44,517 +0.48(+8.26%)
Oct 02, 2009 5.810 5.870 5.710 5.810 65,218 -0.03(-0.51%)
Oct 01, 2009 6.240 6.330 5.370 5.840 49,448 -0.39(-6.26%)
Sep 30, 2009 6.410 6.420 6.060 6.230 70,791 -0.17(-2.66%)
Sep 29, 2009 6.410 6.430 6.280 6.400 19,037 -0.01(-0.16%)
Sep 28, 2009 6.430 6.430 6.120 6.410 36,423 -0.02(-0.31%)
Sep 25, 2009 6.430 6.440 6.250 6.430 19,356 +0.07(+1.10%)
Sep 24, 2009 6.450 6.450 6.250 6.360 34,180 -0.06(-0.93%)
Sep 23, 2009 6.470 6.560 6.400 6.420 12,393 -0.03(-0.47%)
Sep 22, 2009 6.670 6.760 6.440 6.450 39,022 -0.18(-2.71%)
Sep 21, 2009 6.840 6.880 6.530 6.630 54,966 -0.23(-3.35%)
Sep 18, 2009 6.890 6.890 6.770 6.860 91,496 -0.03(-0.44%)
Sep 17, 2009 6.920 6.940 6.790 6.890 31,021 -0.03(-0.43%)
Sep 16, 2009 6.810 6.990 6.780 6.920 27,998 +0.10(+1.47%)
Sep 15, 2009 6.900 6.900 6.710 6.820 9,221 -0.12(-1.73%)
Sep 14, 2009 6.970 6.970 6.860 6.940 13,635 +0.03(+0.43%)
Sep 11, 2009 7.050 7.050 6.800 6.910 31,313 -0.13(-1.85%)
Sep 10, 2009 7.020 7.080 6.900 7.040 52,523 -0.03(-0.42%)
Sep 09, 2009 6.770 7.070 6.770 7.070 130,300 +0.35(+5.21%)
Sep 08, 2009 7.100 7.160 6.690 6.720 47,979 -0.54(-7.44%)
Sep 04, 2009 7.090 7.270 6.950 7.260 23,584 +0.18(+2.54%)
Sep 03, 2009 7.160 7.260 6.920 7.080 20,817 -0.09(-1.26%)
Sep 02, 2009 6.960 7.280 6.830 7.170 27,932 +0.24(+3.46%)
Sep 01, 2009 6.960 7.390 6.910 6.930 38,199 -0.07(-1.00%)
Aug 31, 2009 7.220 7.330 7.000 7.000 34,252 -0.22(-3.05%)
Aug 28, 2009 7.820 7.840 7.180 7.220 38,349 -0.60(-7.67%)
Aug 27, 2009 7.750 7.830 7.600 7.820 22,112 +0.09(+1.16%)
Aug 26, 2009 7.410 7.790 7.410 7.730 89,338 +0.35(+4.74%)
Aug 25, 2009 7.490 7.660 7.380 7.380 52,808 -0.10(-1.34%)
Aug 24, 2009 6.950 7.490 6.950 7.480 51,916 +0.51(+7.32%)
Aug 21, 2009 6.740 6.980 6.660 6.970 60,206 +0.35(+5.29%)
Aug 20, 2009 6.450 6.650 6.407 6.620 20,144 +0.13(+2.00%)
Aug 19, 2009 6.400 6.500 6.400 6.490 22,814 +0.05(+0.78%)
Aug 18, 2009 6.490 6.494 6.400 6.440 49,374 -0.02(-0.31%)
Aug 17, 2009 6.650 6.650 6.430 6.460 63,732 -0.11(-1.67%)
Aug 14, 2009 6.910 7.227 6.490 6.570 101,111 -0.30(-4.37%)
Aug 13, 2009 7.000 7.270 6.720 6.870 43,608 -0.14(-2.00%)
Aug 12, 2009 6.670 7.060 6.650 7.010 55,575 +0.26(+3.85%)
Aug 11, 2009 6.770 6.970 6.560 6.750 69,880 -0.23(-3.30%)
Aug 10, 2009 6.760 7.070 6.650 6.980 37,827 +0.01(+0.14%)
Aug 07, 2009 7.310 7.310 6.765 6.970 48,344 -0.12(-1.69%)
Aug 06, 2009 7.290 7.440 7.030 7.090 36,520 -0.17(-2.34%)
Aug 05, 2009 7.760 8.020 7.240 7.260 65,841 -0.67(-8.45%)
Aug 04, 2009 7.750 7.930 7.530 7.930 95,160 +0.18(+2.32%)
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.