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 (%)
Jan 31, 2023 0.6300 0.6400 0.6080 0.6207 228,364 +0.01(+1.57%)
Jan 30, 2023 0.6300 0.6512 0.6020 0.6111 328,520 -0.03(-4.52%)
Jan 27, 2023 0.6500 0.6799 0.6200 0.6400 447,402 -0.01(-1.54%)
Jan 26, 2023 0.6352 0.6500 0.6201 0.6500 446,078 +0.02(+2.77%)
Jan 25, 2023 0.6300 0.6453 0.6000 0.6325 423,786 -0.02(-2.39%)
Jan 24, 2023 0.6780 0.6900 0.6310 0.6480 280,857 -0.03(-4.26%)
Jan 23, 2023 0.6900 0.7277 0.6525 0.6768 402,079 -0.02(-3.26%)
Jan 20, 2023 0.7100 0.7100 0.6700 0.6996 175,528 +0.01(+1.00%)
Jan 19, 2023 0.6800 0.7109 0.6510 0.6927 342,259 +0.00(+0.01%)
Jan 18, 2023 0.7500 0.7700 0.6811 0.6926 406,104 -0.05(-6.41%)
Jan 17, 2023 0.7500 0.7500 0.7101 0.7400 280,487 +0.03(+4.58%)
Jan 13, 2023 0.7100 0.7500 0.6601 0.7076 1,140,761 +0.03(+4.81%)
Jan 12, 2023 0.6200 0.7081 0.6200 0.6751 445,745 +0.04(+6.87%)
Jan 11, 2023 0.6100 0.6499 0.6100 0.6317 319,691 -0.01(-1.30%)
Jan 10, 2023 0.6400 0.6490 0.6183 0.6400 224,982 +0.01(+2.33%)
Jan 09, 2023 0.6400 0.6695 0.5994 0.6254 558,593 -0.02(-2.99%)
Jan 06, 2023 0.6200 0.7169 0.6200 0.6447 929,042 +0.01(+2.11%)
Jan 05, 2023 0.5850 0.6450 0.5801 0.6314 741,553 +0.04(+6.28%)
Jan 04, 2023 0.5800 0.5971 0.5520 0.5941 648,133 +0.02(+4.23%)
Jan 03, 2023 0.5700 0.5900 0.5600 0.5700 694,117 +0.01(+2.70%)
Dec 30, 2022 0.5120 0.5658 0.5120 0.5550 682,165 +0.01(+1.33%)
Dec 29, 2022 0.5000 0.5478 0.4900 0.5477 1,627,740 +0.05(+10.83%)
Dec 28, 2022 0.4910 0.5215 0.4900 0.4942 347,594 -0.00(-0.50%)
Dec 27, 2022 0.5200 0.5400 0.4710 0.4967 708,645 -0.04(-8.00%)
Dec 23, 2022 0.5300 0.5599 0.5121 0.5399 1,229,034 +0.02(+4.05%)
Dec 22, 2022 0.5091 0.5653 0.5091 0.5189 1,314,089 -0.00(-0.21%)
Dec 21, 2022 0.5200 0.5400 0.5100 0.5200 1,108,253 +0.01(+1.76%)
Dec 20, 2022 0.4851 0.5269 0.4700 0.5110 1,298,737 +0.03(+5.34%)
Dec 19, 2022 0.5049 0.5483 0.4710 0.4851 553,357 -0.01(-1.18%)
Dec 16, 2022 0.5300 0.5500 0.4909 0.4909 1,758,449 -0.05(-9.09%)
Dec 15, 2022 0.4700 0.5452 0.4610 0.5400 579,138 +0.08(+16.35%)
Dec 14, 2022 0.4900 0.5022 0.4626 0.4641 707,438 -0.03(-6.79%)
Dec 13, 2022 0.4800 0.5200 0.4613 0.4979 750,060 +0.02(+4.87%)
Dec 12, 2022 0.4512 0.5000 0.4512 0.4748 500,251 +0.01(+1.67%)
Dec 09, 2022 0.4800 0.4850 0.4650 0.4670 341,369 -0.01(-2.42%)
Dec 08, 2022 0.4800 0.5090 0.4610 0.4786 583,878 +0.00(+0.69%)
Dec 07, 2022 0.5000 0.5355 0.4441 0.4753 1,526,630 -0.02(-3.57%)
Dec 06, 2022 0.5500 0.5500 0.4913 0.4929 1,260,644 -0.06(-10.95%)
Dec 05, 2022 0.5300 0.5649 0.5250 0.5535 651,114 +0.00(+0.84%)
Dec 02, 2022 0.5350 0.5700 0.5320 0.5489 1,032,158 +0.01(+1.65%)
Dec 01, 2022 0.5700 0.5700 0.5320 0.5400 286,358 -0.01(-1.59%)
Nov 30, 2022 0.5600 0.5650 0.5402 0.5487 489,720 +0.00(+0.59%)
Nov 29, 2022 0.5200 0.5617 0.5250 0.5455 296,755 +0.01(+1.49%)
Nov 28, 2022 0.5500 0.5523 0.5212 0.5375 343,544 -0.00(-0.67%)
Nov 25, 2022 0.5500 0.5645 0.5300 0.5411 339,308 -0.01(-2.50%)
Nov 23, 2022 0.5300 0.5640 0.5300 0.5550 719,440 -0.00(-0.38%)
Nov 22, 2022 0.5600 0.5640 0.5300 0.5571 532,317 +0.00(+0.56%)
Nov 21, 2022 0.6000 0.6000 0.5400 0.5540 1,129,994 -0.06(-9.09%)
Nov 18, 2022 0.6600 0.6700 0.5963 0.6094 562,763 -0.03(-4.96%)
Nov 17, 2022 0.6300 0.6758 0.6000 0.6412 1,030,222 -0.00(-0.68%)
Nov 16, 2022 0.7600 0.7775 0.6136 0.6456 1,440,979 -0.14(-18.07%)
Nov 15, 2022 0.7700 0.7951 0.7403 0.7880 1,349,454 +0.05(+6.46%)
Nov 14, 2022 1.040 1.080 0.7257 0.7402 3,068,472 -0.45(-37.80%)
Nov 11, 2022 1.120 1.240 1.110 1.190 290,633 +0.05(+4.39%)
Nov 10, 2022 1.070 1.180 1.060 1.140 249,721 +0.08(+7.55%)
Nov 09, 2022 1.230 1.230 1.000 1.060 899,500 -0.18(-14.52%)
Nov 08, 2022 1.160 1.300 1.150 1.240 686,008 +0.07(+6.44%)
Nov 07, 2022 1.190 1.220 1.150 1.165 242,285 -0.04(-3.32%)
Nov 04, 2022 1.220 1.250 1.185 1.205 209,161 -0.01(-1.23%)
Nov 03, 2022 1.210 1.250 1.170 1.220 324,243 +0.01(+0.83%)
Nov 02, 2022 1.240 1.280 1.200 1.210 190,633 -0.05(-3.97%)
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.