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 (%)
Dec 31, 2007 9.250 9.560 9.250 9.550 36,998 +0.11(+1.17%)
Dec 28, 2007 9.380 9.440 9.340 9.440 3,050 -0.00(-0.00%)
Dec 27, 2007 9.390 9.490 9.390 9.440 2,000 -0.06(-0.63%)
Dec 26, 2007 9.490 9.500 9.350 9.500 21,522 -0.09(-0.94%)
Dec 24, 2007 9.500 9.590 9.400 9.590 1,985 +0.03(+0.31%)
Dec 21, 2007 9.860 9.860 9.400 9.560 9,455 -0.08(-0.83%)
Dec 20, 2007 9.580 10.09 9.580 9.640 26,934 +0.02(+0.21%)
Dec 19, 2007 9.550 9.990 9.450 9.620 47,077 +0.02(+0.21%)
Dec 18, 2007 9.690 9.860 9.590 9.600 28,865 -0.11(-1.13%)
Dec 17, 2007 9.880 10.00 9.590 9.710 41,179 -0.32(-3.19%)
Dec 14, 2007 9.620 10.16 9.620 10.03 31,288 +0.23(+2.35%)
Dec 13, 2007 9.500 9.880 9.500 9.800 24,265 +0.22(+2.30%)
Dec 12, 2007 9.450 9.580 9.380 9.580 23,547 +0.10(+1.05%)
Dec 11, 2007 9.750 9.750 9.320 9.480 45,643 -0.31(-3.17%)
Dec 10, 2007 9.880 10.24 9.720 9.790 21,753 -0.16(-1.61%)
Dec 07, 2007 9.630 10.32 9.630 9.950 42,047 +0.18(+1.84%)
Dec 06, 2007 9.230 9.800 9.230 9.770 6,917 +0.44(+4.72%)
Dec 05, 2007 9.790 9.790 9.330 9.330 10,300 -0.47(-4.80%)
Dec 04, 2007 9.500 9.820 9.500 9.800 22,036 +0.27(+2.83%)
Dec 03, 2007 9.740 9.780 9.410 9.530 9,200 -0.12(-1.24%)
Nov 30, 2007 9.900 9.900 9.550 9.650 11,700 -0.25(-2.53%)
Nov 29, 2007 9.790 9.930 9.790 9.900 10,030 +0.01(+0.10%)
Nov 28, 2007 9.800 9.940 9.800 9.890 7,400 +0.11(+1.12%)
Nov 27, 2007 9.220 9.840 9.170 9.780 11,465 +0.47(+5.05%)
Nov 26, 2007 9.300 9.340 9.150 9.310 9,226 +0.13(+1.42%)
Nov 23, 2007 9.050 9.180 9.050 9.180 4,800 +0.13(+1.44%)
Nov 21, 2007 9.490 9.500 9.050 9.050 7,600 -0.35(-3.72%)
Nov 20, 2007 9.760 10.03 9.390 9.400 238,437 -0.45(-4.57%)
Nov 19, 2007 9.840 10.05 9.700 9.850 34,000 -0.04(-0.40%)
Nov 16, 2007 9.660 10.00 9.460 9.890 191,131 +0.09(+0.92%)
Nov 15, 2007 9.500 10.00 9.500 9.800 113,312 +0.32(+3.38%)
Nov 14, 2007 9.840 9.840 9.480 9.480 35,168 -0.43(-4.39%)
Nov 13, 2007 9.850 10.00 9.835 9.915 51,110 -0.01(-0.05%)
Nov 12, 2007 10.00 10.00 9.710 9.920 37,991 +0.07(+0.71%)
Nov 09, 2007 9.990 10.04 9.660 9.850 56,562 -0.15(-1.50%)
Nov 08, 2007 10.20 10.24 10.00 10.00 8,860 -0.30(-2.91%)
Nov 07, 2007 9.740 10.35 9.370 10.30 35,791 +0.56(+5.75%)
Nov 06, 2007 10.30 10.60 9.740 9.740 38,660 -0.62(-5.98%)
Nov 05, 2007 10.45 10.55 10.26 10.36 17,327 -0.14(-1.33%)
Nov 02, 2007 10.65 10.67 10.16 10.50 13,843 -0.07(-0.66%)
Nov 01, 2007 10.67 10.79 10.51 10.57 19,551 -0.03(-0.28%)
Oct 31, 2007 10.70 10.75 10.38 10.60 22,432 +0.00(+0.00%)
Oct 30, 2007 10.80 10.84 10.51 10.60 32,612 -0.11(-1.03%)
Oct 29, 2007 10.25 10.71 10.25 10.71 53,825 +0.43(+4.18%)
Oct 26, 2007 10.80 10.80 10.28 10.28 22,405 -0.22(-2.10%)
Oct 25, 2007 10.24 10.59 10.13 10.50 23,781 +0.47(+4.69%)
Oct 24, 2007 10.24 10.24 9.850 10.03 111,002 -0.21(-2.05%)
Oct 23, 2007 10.44 10.50 10.21 10.24 23,013 -0.16(-1.54%)
Oct 22, 2007 10.14 10.40 10.14 10.40 7,800 +0.23(+2.26%)
Oct 19, 2007 10.25 10.28 10.17 10.17 22,525 -0.09(-0.88%)
Oct 18, 2007 10.19 10.26 10.17 10.26 3,400 +0.09(+0.88%)
Oct 17, 2007 10.25 10.27 10.08 10.17 59,095 -0.01(-0.10%)
Oct 16, 2007 10.06 10.25 10.06 10.18 22,535 -0.01(-0.10%)
Oct 15, 2007 9.840 10.25 9.800 10.19 18,150 +0.29(+2.93%)
Oct 12, 2007 9.550 10.00 9.460 9.900 14,375 +0.32(+3.34%)
Oct 11, 2007 9.530 9.700 9.530 9.580 4,100 +0.06(+0.63%)
Oct 10, 2007 9.660 9.700 9.440 9.520 8,824 -0.20(-2.06%)
Oct 09, 2007 9.890 9.990 9.710 9.720 11,358 -0.21(-2.11%)
Oct 08, 2007 9.620 9.930 9.500 9.930 9,922 +0.37(+3.87%)
Oct 05, 2007 9.870 9.870 9.450 9.560 21,403 +0.11(+1.16%)
Oct 04, 2007 9.494 9.550 9.430 9.450 34,292 -0.05(-0.53%)
Oct 03, 2007 9.430 9.610 9.300 9.500 149,050 +0.07(+0.74%)
Oct 02, 2007 9.330 9.520 9.280 9.430 11,425 +0.02(+0.21%)
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.