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 (%)
Jun 30, 2023 0.2177 0.2177 0.2010 0.2105 274,034 +0.00(+0.24%)
Jun 29, 2023 0.1900 0.2186 0.1810 0.2100 753,146 +0.03(+14.01%)
Jun 28, 2023 0.2000 0.2000 0.1800 0.1842 403,119 -0.01(-5.20%)
Jun 27, 2023 0.1980 0.2011 0.1890 0.1943 1,661,378 -0.01(-5.31%)
Jun 26, 2023 0.2170 0.2170 0.2010 0.2052 204,191 -0.01(-5.44%)
Jun 23, 2023 0.2100 0.2200 0.2000 0.2170 340,666 +0.01(+5.85%)
Jun 22, 2023 0.1990 0.2180 0.1920 0.2050 730,487 +0.01(+6.83%)
Jun 21, 2023 0.1950 0.2050 0.1900 0.1919 685,515 -0.02(-7.74%)
Jun 20, 2023 0.2280 0.2280 0.2031 0.2080 1,468,733 -0.03(-12.61%)
Jun 16, 2023 0.1900 0.2597 0.1881 0.2380 7,049,067 +0.06(+32.59%)
Jun 15, 2023 0.1680 0.1800 0.1601 0.1795 1,163,725 +0.02(+11.77%)
Jun 14, 2023 0.1677 0.1785 0.1602 0.1606 796,697 -0.01(-4.69%)
Jun 13, 2023 0.1788 0.1788 0.1664 0.1685 247,743 -0.01(-5.76%)
Jun 12, 2023 0.1800 0.1800 0.1601 0.1788 288,019 -0.00(-0.72%)
Jun 09, 2023 0.1800 0.1900 0.1637 0.1801 404,659 -0.01(-3.28%)
Jun 08, 2023 0.1900 0.1900 0.1822 0.1862 94,108 -0.00(-0.37%)
Jun 07, 2023 0.1900 0.1988 0.1825 0.1869 138,396 -0.00(-0.27%)
Jun 06, 2023 0.1800 0.1890 0.1800 0.1874 247,845 +0.01(+8.64%)
Jun 05, 2023 0.1801 0.1850 0.1710 0.1725 313,898 -0.01(-4.22%)
Jun 02, 2023 0.1800 0.1900 0.1726 0.1801 428,988 -0.00(-1.10%)
Jun 01, 2023 0.1700 0.1840 0.1620 0.1821 450,856 +0.01(+7.12%)
May 31, 2023 0.1590 0.1751 0.1501 0.1700 792,810 +0.02(+10.25%)
May 30, 2023 0.1525 0.1589 0.1500 0.1542 473,220 +0.00(+1.11%)
May 26, 2023 0.1550 0.1598 0.1525 0.1525 272,906 -0.00(-1.61%)
May 25, 2023 0.1550 0.1624 0.1550 0.1550 294,400 +0.00(+0.00%)
May 24, 2023 0.1610 0.1725 0.1550 0.1550 359,108 -0.01(-3.73%)
May 23, 2023 0.1650 0.1667 0.1610 0.1610 437,007 -0.00(-0.98%)
May 22, 2023 0.1650 0.1695 0.1625 0.1626 301,385 -0.00(-1.39%)
May 19, 2023 0.1701 0.1751 0.1649 0.1649 216,578 -0.01(-3.57%)
May 18, 2023 0.1730 0.1790 0.1702 0.1710 248,920 -0.01(-4.47%)
May 17, 2023 0.1750 0.1790 0.1725 0.1790 156,572 -0.00(-0.56%)
May 16, 2023 0.1715 0.1800 0.1715 0.1800 199,251 +0.01(+2.92%)
May 15, 2023 0.1725 0.1799 0.1675 0.1749 339,710 -0.00(-1.63%)
May 12, 2023 0.1812 0.1858 0.1750 0.1778 302,346 -0.00(-2.15%)
May 11, 2023 0.1978 0.1989 0.1810 0.1817 392,331 -0.02(-9.10%)
May 10, 2023 0.1804 0.2000 0.1804 0.1999 562,421 +0.01(+7.47%)
May 09, 2023 0.2000 0.2000 0.1810 0.1860 363,834 -0.01(-6.91%)
May 08, 2023 0.1850 0.2094 0.1700 0.1998 2,452,389 +0.01(+8.06%)
May 05, 2023 0.1643 0.1878 0.1568 0.1849 762,667 +0.02(+12.06%)
May 04, 2023 0.1526 0.1660 0.1526 0.1650 491,815 +0.01(+7.84%)
May 03, 2023 0.1658 0.1665 0.1525 0.1530 1,011,466 -0.02(-10.00%)
May 02, 2023 0.1590 0.1800 0.1580 0.1700 1,146,330 +0.02(+10.61%)
May 01, 2023 0.1800 0.1775 0.1520 0.1537 715,421 -0.03(-14.61%)
Apr 28, 2023 0.1502 0.1840 0.1502 0.1800 1,200,022 +0.03(+19.21%)
Apr 27, 2023 0.1600 0.1575 0.1500 0.1510 183,852 -0.00(-0.72%)
Apr 26, 2023 0.1600 0.1650 0.1476 0.1521 1,095,051 -0.01(-7.43%)
Apr 25, 2023 0.1641 0.1730 0.1630 0.1643 211,849 -0.00(-1.91%)
Apr 24, 2023 0.1649 0.1725 0.1600 0.1675 317,385 +0.00(+1.52%)
Apr 21, 2023 0.1601 0.1760 0.1601 0.1650 136,531 +0.00(+0.24%)
Apr 20, 2023 0.1660 0.1790 0.1575 0.1646 412,257 -0.01(-3.74%)
Apr 19, 2023 0.1750 0.1848 0.1600 0.1710 834,004 -0.00(-1.72%)
Apr 18, 2023 0.1660 0.1890 0.1612 0.1740 1,003,629 +0.01(+6.75%)
Apr 17, 2023 0.1620 0.1840 0.1550 0.1630 1,636,758 +0.00(+3.10%)
Apr 14, 2023 0.1570 0.1637 0.1500 0.1581 1,588,611 +0.01(+4.63%)
Apr 13, 2023 0.1471 0.1600 0.1421 0.1511 744,172 +0.01(+6.41%)
Apr 12, 2023 0.1521 0.1650 0.1411 0.1420 1,266,173 -0.01(-8.56%)
Apr 11, 2023 0.1550 0.1700 0.1550 0.1553 911,461 -0.00(-0.06%)
Apr 10, 2023 0.1477 0.1600 0.1450 0.1554 595,751 +0.01(+4.93%)
Apr 06, 2023 0.1211 0.1570 0.1190 0.1481 2,097,727 +0.01(+8.02%)
Apr 05, 2023 0.1404 0.1451 0.1350 0.1371 939,189 -0.01(-6.03%)
Apr 04, 2023 0.1500 0.1511 0.1400 0.1459 1,002,016 -0.00(-0.34%)
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.