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 (%)
Jul 29, 2022 0.6737 0.6776 0.6300 0.6357 236,843 -0.03(-5.01%)
Jul 28, 2022 0.6800 0.6800 0.6500 0.6692 294,736 -0.00(-0.12%)
Jul 27, 2022 0.7100 0.7500 0.6600 0.6700 219,884 -0.02(-2.74%)
Jul 26, 2022 0.7000 0.7348 0.6800 0.6889 213,773 -0.03(-3.83%)
Jul 25, 2022 0.7200 0.7318 0.6600 0.7163 248,529 -0.00(-0.44%)
Jul 22, 2022 0.7500 0.7880 0.7100 0.7195 210,937 -0.06(-7.69%)
Jul 21, 2022 0.7600 0.7915 0.7600 0.7794 106,917 +0.01(+1.63%)
Jul 20, 2022 0.7400 0.7800 0.7276 0.7669 439,636 +0.02(+3.27%)
Jul 19, 2022 0.6700 0.7599 0.6698 0.7426 418,210 +0.08(+11.47%)
Jul 18, 2022 0.6500 0.6980 0.6500 0.6662 225,010 -0.00(-0.37%)
Jul 15, 2022 0.6660 0.6958 0.6527 0.6687 122,261 -0.00(-0.19%)
Jul 14, 2022 0.6581 0.6700 0.6350 0.6700 144,013 +0.02(+2.29%)
Jul 13, 2022 0.6400 0.6770 0.6400 0.6550 145,722 -0.01(-2.15%)
Jul 12, 2022 0.6600 0.6986 0.6507 0.6694 233,842 +0.00(+0.66%)
Jul 11, 2022 0.6697 0.6933 0.6401 0.6650 390,107 -0.01(-1.98%)
Jul 08, 2022 0.6500 0.7162 0.6432 0.6784 407,849 +0.01(+0.76%)
Jul 07, 2022 0.6400 0.6800 0.6120 0.6733 494,417 +0.07(+11.22%)
Jul 06, 2022 0.6299 0.6500 0.5902 0.6054 290,181 -0.01(-1.16%)
Jul 05, 2022 0.5770 0.6230 0.5599 0.6125 369,295 +0.02(+3.81%)
Jul 01, 2022 0.6100 0.6300 0.5613 0.5900 602,907 -0.04(-6.69%)
Jun 30, 2022 0.6600 0.6740 0.6119 0.6323 424,639 -0.04(-6.19%)
Jun 29, 2022 0.6500 0.6813 0.6390 0.6740 519,993 +0.03(+4.90%)
Jun 28, 2022 0.6800 0.7313 0.6300 0.6425 658,674 -0.05(-7.09%)
Jun 27, 2022 0.7520 0.7582 0.6823 0.6915 466,990 -0.04(-5.88%)
Jun 24, 2022 0.8300 0.8473 0.7347 0.7347 9,960,436 -0.10(-11.89%)
Jun 23, 2022 0.7381 0.8338 0.7200 0.8338 601,097 +0.11(+15.87%)
Jun 22, 2022 0.6700 0.7500 0.6600 0.7196 636,455 +0.02(+3.18%)
Jun 21, 2022 0.7700 0.7700 0.6800 0.6974 736,755 -0.03(-4.40%)
Jun 17, 2022 0.6700 0.7784 0.6631 0.7295 727,850 +0.05(+7.41%)
Jun 16, 2022 0.7199 0.7200 0.6510 0.6792 399,852 -0.05(-6.90%)
Jun 15, 2022 0.7045 0.7700 0.7000 0.7295 455,661 +0.02(+2.49%)
Jun 14, 2022 0.7920 0.7920 0.7001 0.7118 397,583 -0.03(-3.62%)
Jun 13, 2022 0.7665 0.7899 0.7218 0.7385 593,534 -0.08(-9.70%)
Jun 10, 2022 0.8166 0.8363 0.7600 0.8178 547,107 -0.02(-2.74%)
Jun 09, 2022 0.8088 0.8502 0.7800 0.8408 467,985 +0.02(+2.18%)
Jun 08, 2022 0.8300 0.8696 0.7901 0.8229 362,008 +0.00(+0.35%)
Jun 07, 2022 0.7000 0.8500 0.6835 0.8200 1,379,433 +0.10(+13.89%)
Jun 06, 2022 0.7100 0.7700 0.6529 0.7200 670,330 +0.02(+2.52%)
Jun 03, 2022 0.6400 0.7076 0.6272 0.7023 714,139 +0.06(+9.73%)
Jun 02, 2022 0.6200 0.6800 0.6100 0.6400 472,699 +0.04(+6.63%)
Jun 01, 2022 0.6730 0.7108 0.6000 0.6002 695,896 -0.07(-10.74%)
May 31, 2022 0.7655 0.8000 0.6600 0.6724 1,314,619 -0.08(-10.35%)
May 27, 2022 0.6100 0.7500 0.5801 0.7500 1,316,177 +0.15(+24.36%)
May 26, 2022 0.5786 0.6200 0.5530 0.6031 377,728 +0.02(+4.25%)
May 25, 2022 0.5750 0.6299 0.5401 0.5785 456,185 +0.01(+1.35%)
May 24, 2022 0.6199 0.6399 0.5599 0.5708 469,514 -0.05(-7.92%)
May 23, 2022 0.6229 0.6417 0.6028 0.6199 400,845 -0.01(-1.07%)
May 20, 2022 0.6720 0.6999 0.5817 0.6266 632,823 -0.01(-1.85%)
May 19, 2022 0.6165 0.6900 0.6100 0.6384 506,341 +0.02(+3.07%)
May 18, 2022 0.6634 0.6634 0.6100 0.6194 513,381 -0.06(-8.62%)
May 17, 2022 0.5700 0.6800 0.5700 0.6778 833,787 +0.12(+21.34%)
May 16, 2022 0.5200 0.5765 0.5200 0.5586 435,973 +0.02(+3.96%)
May 13, 2022 0.5212 0.5962 0.5212 0.5373 1,063,894 +0.02(+3.33%)
May 12, 2022 0.4843 0.5447 0.4605 0.5200 1,097,133 +0.03(+6.47%)
May 11, 2022 0.6390 0.6498 0.4845 0.4884 2,626,721 -0.19(-27.66%)
May 10, 2022 0.7351 0.7480 0.6665 0.6751 693,560 -0.03(-4.92%)
May 09, 2022 0.7100 0.7300 0.6515 0.7100 858,294 +0.00(+0.10%)
May 06, 2022 0.7500 0.7500 0.7011 0.7093 423,953 -0.05(-6.79%)
May 05, 2022 0.8058 0.8124 0.7400 0.7610 809,268 -0.04(-5.56%)
May 04, 2022 0.8000 0.8466 0.7400 0.8058 1,125,955 -0.03(-4.07%)
May 03, 2022 0.7651 0.8400 0.7644 0.8400 698,700 +0.05(+6.99%)
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.