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 (%)
Feb 26, 2010 6.230 6.230 6.060 6.110 45,310 -0.03(-0.49%)
Feb 25, 2010 6.080 6.160 6.010 6.140 20,613 -0.02(-0.32%)
Feb 24, 2010 6.250 6.280 6.120 6.160 25,952 -0.15(-2.38%)
Feb 23, 2010 6.140 6.430 6.130 6.310 21,263 +0.19(+3.10%)
Feb 22, 2010 6.440 6.480 6.110 6.120 24,517 -0.20(-3.16%)
Feb 19, 2010 6.480 6.480 6.290 6.320 22,190 -0.17(-2.62%)
Feb 18, 2010 6.370 6.490 6.240 6.490 22,396 +0.09(+1.41%)
Feb 17, 2010 6.400 6.440 6.330 6.400 19,537 +0.03(+0.47%)
Feb 16, 2010 6.410 6.480 6.320 6.370 22,367 -0.04(-0.62%)
Feb 12, 2010 6.420 6.410 6.410 6.410 28,000 +0.00(+0.00%)
Feb 11, 2010 6.030 6.490 6.030 6.410 25,696 +0.36(+5.95%)
Feb 10, 2010 6.080 6.230 6.000 6.050 25,652 -0.06(-0.98%)
Feb 09, 2010 6.240 6.240 6.090 6.110 43,041 -0.07(-1.13%)
Feb 08, 2010 6.190 6.240 6.120 6.180 19,971 -0.03(-0.48%)
Feb 05, 2010 6.130 6.220 6.090 6.210 16,637 +0.15(+2.48%)
Feb 04, 2010 6.060 6.160 6.060 6.060 46,914 -0.04(-0.66%)
Feb 03, 2010 6.090 6.180 6.080 6.100 17,562 +0.00(+0.00%)
Feb 02, 2010 6.100 6.160 6.050 6.100 47,032 -0.02(-0.33%)
Feb 01, 2010 6.120 6.170 6.080 6.120 18,402 +0.01(+0.16%)
Jan 29, 2010 6.110 6.250 6.060 6.110 33,386 +0.01(+0.16%)
Jan 28, 2010 6.390 6.500 6.080 6.100 25,717 -0.27(-4.24%)
Jan 27, 2010 6.050 6.390 6.050 6.370 22,045 +0.27(+4.43%)
Jan 26, 2010 6.100 6.150 6.070 6.100 48,065 -0.01(-0.16%)
Jan 25, 2010 6.300 6.360 6.070 6.110 52,540 -0.15(-2.40%)
Jan 22, 2010 6.090 6.450 6.070 6.260 85,661 +0.16(+2.62%)
Jan 21, 2010 6.090 6.300 6.020 6.100 68,663 +0.01(+0.16%)
Jan 20, 2010 6.480 6.500 6.070 6.090 53,588 -0.43(-6.60%)
Jan 19, 2010 6.100 6.540 6.100 6.520 30,788 +0.41(+6.71%)
Jan 15, 2010 6.420 6.110 6.110 6.110 44,100 -0.24(-3.78%)
Jan 14, 2010 6.390 6.410 6.210 6.350 17,639 -0.04(-0.63%)
Jan 13, 2010 6.340 6.530 6.110 6.390 27,998 +0.08(+1.27%)
Jan 12, 2010 6.500 6.680 6.240 6.310 49,112 -0.23(-3.52%)
Jan 11, 2010 6.630 6.660 6.330 6.540 63,999 -0.01(-0.15%)
Jan 08, 2010 5.870 6.680 5.870 6.550 108,728 +0.59(+9.90%)
Jan 07, 2010 6.000 6.100 5.750 5.960 39,046 -0.02(-0.33%)
Jan 06, 2010 6.250 6.290 5.940 5.980 31,863 -0.27(-4.32%)
Jan 05, 2010 6.540 6.540 6.180 6.250 24,698 -0.31(-4.73%)
Jan 04, 2010 6.230 6.560 5.940 6.560 28,625 +0.38(+6.15%)
Dec 31, 2009 6.310 6.180 6.180 6.180 59,100 -0.10(-1.59%)
Dec 30, 2009 6.300 6.490 6.190 6.280 54,599 -0.04(-0.63%)
Dec 29, 2009 5.780 6.510 5.670 6.320 122,403 +0.55(+9.53%)
Dec 28, 2009 6.020 6.020 5.640 5.770 47,337 -0.10(-1.70%)
Dec 24, 2009 6.240 6.240 5.860 5.870 17,037 -0.36(-5.78%)
Dec 23, 2009 6.010 6.370 6.010 6.230 61,962 +0.24(+4.01%)
Dec 22, 2009 5.750 6.130 5.590 5.990 67,370 +0.24(+4.17%)
Dec 21, 2009 6.280 6.374 5.650 5.750 96,727 -0.54(-8.59%)
Dec 18, 2009 5.600 6.340 5.510 6.290 185,012 +0.73(+13.13%)
Dec 17, 2009 5.630 5.940 5.560 5.560 15,062 -0.10(-1.77%)
Dec 16, 2009 5.640 5.860 5.640 5.660 26,739 +0.06(+1.07%)
Dec 15, 2009 6.160 6.160 5.570 5.600 29,206 -0.56(-9.09%)
Dec 14, 2009 5.907 6.200 5.810 6.160 11,462 +0.10(+1.65%)
Dec 11, 2009 5.670 6.100 5.580 6.060 19,259 +0.42(+7.45%)
Dec 10, 2009 5.790 5.955 5.495 5.640 26,120 -0.21(-3.59%)
Dec 09, 2009 5.720 5.880 5.670 5.850 24,643 +0.15(+2.63%)
Dec 08, 2009 6.130 6.160 5.670 5.700 19,116 -0.45(-7.32%)
Dec 07, 2009 6.080 6.160 5.840 6.150 22,222 +0.07(+1.15%)
Dec 04, 2009 5.880 6.080 5.720 6.080 20,971 +0.37(+6.48%)
Dec 03, 2009 6.020 6.020 5.680 5.710 10,509 -0.27(-4.52%)
Dec 02, 2009 5.910 6.190 5.910 5.980 15,973 +0.08(+1.36%)
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.