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 (%)
May 28, 2010 7.170 7.160 6.850 7.030 80,600 -0.14(-1.95%)
May 27, 2010 6.970 7.340 6.930 7.170 32,789 +0.26(+3.76%)
May 26, 2010 6.820 7.040 6.730 6.910 55,714 +0.17(+2.52%)
May 25, 2010 6.440 6.800 6.440 6.740 27,260 +0.14(+2.12%)
May 24, 2010 6.560 6.760 6.430 6.600 25,614 +0.06(+0.92%)
May 21, 2010 6.330 6.620 6.120 6.540 60,985 +0.14(+2.19%)
May 20, 2010 6.490 6.730 6.350 6.400 86,211 -0.46(-6.71%)
May 19, 2010 7.210 7.230 6.370 6.860 75,600 -0.41(-5.64%)
May 18, 2010 7.500 7.560 7.160 7.270 17,559 -0.14(-1.89%)
May 17, 2010 7.400 7.510 7.110 7.410 24,226 +0.00(+0.00%)
May 14, 2010 7.660 7.660 7.330 7.410 37,191 -0.37(-4.76%)
May 13, 2010 7.820 7.900 7.350 7.780 67,252 -0.16(-2.02%)
May 12, 2010 7.340 7.960 7.340 7.940 37,411 +0.60(+8.17%)
May 11, 2010 6.610 7.470 6.430 7.340 86,273 +0.64(+9.55%)
May 10, 2010 6.390 6.750 6.290 6.700 92,965 +0.28(+4.36%)
May 07, 2010 6.750 6.750 6.260 6.420 89,863 -0.12(-1.83%)
May 06, 2010 7.000 7.130 6.540 6.540 86,572 -0.46(-6.57%)
May 05, 2010 6.660 7.045 6.380 7.000 78,823 -0.07(-0.99%)
May 04, 2010 6.990 7.140 6.850 7.070 69,507 +0.00(+0.00%)
May 03, 2010 6.940 7.080 6.810 7.070 32,751 +0.17(+2.46%)
Apr 30, 2010 6.760 7.040 6.730 6.900 57,292 +0.14(+2.07%)
Apr 29, 2010 6.440 6.810 6.320 6.760 51,422 +0.34(+5.30%)
Apr 28, 2010 6.340 6.810 6.130 6.420 73,267 +0.12(+1.90%)
Apr 27, 2010 6.600 6.790 6.300 6.300 31,213 -0.33(-4.98%)
Apr 26, 2010 6.600 6.890 6.580 6.630 40,438 +0.01(+0.15%)
Apr 23, 2010 6.510 6.770 6.460 6.620 28,031 +0.01(+0.15%)
Apr 22, 2010 6.500 6.620 6.400 6.610 42,071 +0.10(+1.54%)
Apr 21, 2010 6.620 6.735 6.450 6.510 31,982 -0.09(-1.36%)
Apr 20, 2010 6.590 6.870 6.450 6.600 23,836 +0.01(+0.15%)
Apr 19, 2010 6.420 6.820 6.420 6.590 35,127 +0.18(+2.81%)
Apr 16, 2010 6.590 6.650 6.410 6.410 33,850 -0.17(-2.58%)
Apr 15, 2010 6.490 6.970 6.490 6.580 21,487 -0.11(-1.64%)
Apr 14, 2010 6.300 6.690 6.300 6.690 48,134 +0.43(+6.87%)
Apr 13, 2010 6.150 6.270 6.150 6.260 20,089 +0.11(+1.79%)
Apr 12, 2010 6.120 6.170 6.090 6.150 27,845 +0.06(+0.99%)
Apr 09, 2010 6.150 6.180 6.070 6.090 26,767 -0.03(-0.49%)
Apr 08, 2010 5.950 6.170 5.950 6.120 35,132 +0.17(+2.86%)
Apr 07, 2010 5.960 6.080 5.950 5.950 44,350 -0.05(-0.83%)
Apr 06, 2010 6.110 6.120 5.970 6.000 80,567 -0.15(-2.44%)
Apr 05, 2010 6.180 6.180 6.080 6.150 67,919 -0.02(-0.32%)
Apr 01, 2010 6.100 6.170 6.170 6.170 37,700 +0.07(+1.15%)
Mar 31, 2010 6.100 6.200 6.060 6.100 71,097 -0.01(-0.16%)
Mar 30, 2010 6.080 6.220 6.070 6.110 25,141 -0.06(-0.97%)
Mar 29, 2010 6.310 6.310 6.130 6.170 5,832 -0.05(-0.80%)
Mar 26, 2010 6.210 6.270 6.180 6.220 5,419 +0.02(+0.32%)
Mar 25, 2010 6.240 6.300 6.160 6.200 20,040 -0.01(-0.16%)
Mar 24, 2010 6.260 6.320 6.200 6.210 13,649 -0.08(-1.27%)
Mar 23, 2010 6.100 6.320 6.100 6.290 28,037 +0.00(+0.00%)
Mar 22, 2010 6.200 6.300 5.830 6.290 15,430 +0.07(+1.13%)
Mar 19, 2010 6.230 6.280 6.200 6.220 49,237 +0.02(+0.32%)
Mar 18, 2010 6.200 6.240 6.150 6.200 27,257 -0.02(-0.32%)
Mar 17, 2010 6.290 6.290 6.160 6.220 10,269 -0.05(-0.80%)
Mar 16, 2010 6.290 6.290 6.190 6.270 17,306 +0.06(+0.97%)
Mar 15, 2010 6.210 6.290 6.170 6.210 12,642 +0.01(+0.16%)
Mar 12, 2010 6.230 6.270 6.200 6.200 23,692 -0.16(-2.52%)
Mar 11, 2010 6.360 6.370 6.160 6.360 8,119 -0.05(-0.78%)
Mar 10, 2010 6.370 6.420 6.020 6.410 21,768 +0.02(+0.31%)
Mar 09, 2010 6.350 6.400 6.200 6.390 10,249 +0.03(+0.47%)
Mar 08, 2010 6.300 6.380 6.187 6.360 19,489 +0.08(+1.27%)
Mar 05, 2010 6.010 6.280 6.010 6.280 42,653 +0.24(+3.97%)
Mar 04, 2010 6.240 6.260 6.030 6.040 66,463 -0.20(-3.21%)
Mar 03, 2010 6.280 6.380 6.135 6.240 36,573 -0.03(-0.48%)
Mar 02, 2010 6.180 6.300 6.130 6.270 25,854 +0.08(+1.29%)
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.