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 (%)
Dec 29, 2017 2.030 2.030 2.030 0 -0.20(-8.97%)
Dec 28, 2017 2.350 2.350 2.160 2.230 1,126,381 -0.10(-4.29%)
Dec 27, 2017 1.950 2.395 1.920 2.330 2,426,798 +0.36(+18.58%)
Dec 26, 2017 2.060 2.079 1.920 1.965 677,853 -0.09(-4.61%)
Dec 22, 2017 1.860 2.090 1.850 2.060 1,249,438 +0.20(+10.75%)
Dec 21, 2017 1.850 1.890 1.760 1.860 405,241 +0.02(+1.09%)
Dec 20, 2017 1.870 1.880 1.810 1.840 574,736 -0.03(-1.60%)
Dec 19, 2017 1.860 1.940 1.790 1.870 1,083,617 +0.00(+0.00%)
Dec 18, 2017 1.820 1.890 1.810 1.870 1,329,584 +0.07(+3.89%)
Dec 15, 2017 1.840 1.890 1.770 1.800 967,480 -0.03(-1.64%)
Dec 14, 2017 1.830 1.910 1.780 1.830 1,595,906 +0.01(+0.55%)
Dec 13, 2017 1.820 1.870 1.700 1.820 1,974,431 +0.00(+0.00%)
Dec 12, 2017 1.900 1.930 1.774 1.820 732,732 -0.12(-6.19%)
Dec 11, 2017 2.040 2.060 1.920 1.940 536,575 -0.05(-2.51%)
Dec 08, 2017 2.010 2.180 1.960 1.990 1,833,117 +0.01(+0.51%)
Dec 07, 2017 1.820 2.010 1.755 1.980 3,637,844 +0.27(+15.79%)
Dec 06, 2017 1.790 1.790 1.650 1.710 5,042,787 -0.09(-5.00%)
Dec 05, 2017 1.850 1.860 1.780 1.800 1,038,583 -0.06(-3.23%)
Dec 04, 2017 1.920 1.930 1.810 1.860 949,005 -0.05(-2.62%)
Dec 01, 2017 1.930 1.950 1.870 1.910 600,197 -0.02(-1.04%)
Nov 30, 2017 1.990 2.000 1.860 1.930 634,320 -0.03(-1.53%)
Nov 29, 2017 2.040 2.040 1.930 1.960 341,940 -0.09(-4.39%)
Nov 28, 2017 2.050 2.060 1.931 2.050 499,474 +0.00(+0.00%)
Nov 27, 2017 2.050 2.070 1.960 2.050 629,897 +0.01(+0.49%)
Nov 24, 2017 2.020 2.070 1.988 2.040 248,119 -0.02(-0.97%)
Nov 22, 2017 1.970 2.084 1.970 2.060 441,457 +0.09(+4.57%)
Nov 21, 2017 2.020 2.060 1.930 1.970 508,152 -0.05(-2.48%)
Nov 20, 2017 2.060 2.060 1.930 2.020 479,174 -0.02(-0.98%)
Nov 17, 2017 2.000 2.100 1.900 2.040 756,835 +0.08(+4.08%)
Nov 16, 2017 1.910 2.020 1.894 1.960 801,092 +0.07(+3.70%)
Nov 15, 2017 2.090 2.150 1.750 1.890 1,474,393 -0.22(-10.43%)
Nov 14, 2017 2.060 2.230 2.050 2.110 945,014 +0.02(+0.96%)
Nov 13, 2017 2.400 2.400 2.040 2.090 2,006,834 -0.32(-13.28%)
Nov 10, 2017 2.380 2.830 2.310 2.410 3,305,173 -0.39(-13.93%)
Nov 09, 2017 2.520 2.830 2.520 2.800 1,690,203 +0.28(+11.11%)
Nov 08, 2017 2.400 2.580 2.400 2.520 833,233 +0.08(+3.28%)
Nov 07, 2017 2.350 2.510 2.160 2.440 1,600,705 -0.09(-3.56%)
Nov 06, 2017 2.600 2.800 2.510 2.530 1,685,488 -0.03(-1.17%)
Nov 03, 2017 2.300 2.704 2.290 2.560 2,728,214 +0.24(+10.34%)
Nov 02, 2017 2.190 2.350 2.150 2.320 720,789 +0.12(+5.45%)
Nov 01, 2017 2.340 2.360 2.130 2.200 742,104 -0.13(-5.58%)
Oct 31, 2017 2.350 2.390 2.260 2.330 725,502 +0.01(+0.43%)
Oct 30, 2017 2.250 2.400 2.250 2.320 1,088,641 +0.06(+2.65%)
Oct 27, 2017 2.160 2.260 2.120 2.260 852,871 +0.14(+6.60%)
Oct 26, 2017 2.270 2.275 2.100 2.120 1,033,942 -0.16(-7.02%)
Oct 25, 2017 2.200 2.480 2.200 2.280 1,841,113 +0.07(+3.17%)
Oct 24, 2017 2.280 2.334 2.200 2.210 916,589 -0.09(-3.91%)
Oct 23, 2017 2.320 2.360 2.230 2.300 1,370,668 +0.02(+0.88%)
Oct 20, 2017 2.430 2.450 2.260 2.280 2,123,677 -0.12(-5.00%)
Oct 19, 2017 2.170 2.620 2.100 2.400 4,346,494 +0.30(+14.29%)
Oct 18, 2017 2.680 2.680 2.080 2.100 3,711,201 -0.60(-22.22%)
Oct 17, 2017 2.950 3.070 2.680 2.700 2,151,185 -0.25(-8.47%)
Oct 16, 2017 3.040 3.140 2.660 2.950 4,759,440 +0.05(+1.72%)
Oct 13, 2017 3.280 3.620 2.850 2.900 15,755,449 -0.83(-22.25%)
Oct 12, 2017 2.460 3.750 2.440 3.730 61,159,568 +2.06(+123.35%)
Oct 11, 2017 1.450 1.687 1.430 1.670 2,749,676 +0.21(+14.38%)
Oct 10, 2017 1.500 1.520 1.430 1.460 511,993 -0.01(-0.68%)
Oct 09, 2017 1.600 1.619 1.341 1.470 1,630,198 -0.12(-7.55%)
Oct 06, 2017 1.480 1.649 1.440 1.590 3,381,808 +0.17(+11.97%)
Oct 05, 2017 1.320 1.442 1.320 1.420 1,790,662 +0.11(+8.40%)
Oct 04, 2017 1.230 1.330 1.220 1.310 2,054,044 +0.09(+7.38%)
Oct 03, 2017 1.240 1.270 1.206 1.220 3,019,028 +0.00(+0.00%)
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.