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 (%)
Mar 31, 2008 7.060 7.060 5.900 5.950 45,148 -0.94(-13.64%)
Mar 28, 2008 6.410 7.130 6.010 6.890 33,315 +0.44(+6.82%)
Mar 27, 2008 6.420 6.640 6.290 6.450 13,200 -0.14(-2.12%)
Mar 26, 2008 6.350 6.600 6.350 6.590 6,692 +0.09(+1.38%)
Mar 25, 2008 6.110 6.910 5.980 6.500 1,462,149 +0.51(+8.51%)
Mar 24, 2008 6.100 6.820 5.760 5.990 22,526 -0.01(-0.17%)
Mar 21, 2008 5.000 6.740 5.000 6.000 37,239 +0.00(+0.00%)
Mar 20, 2008 5.000 6.740 5.000 6.000 37,239 +0.46(+8.30%)
Mar 19, 2008 6.260 6.960 5.470 5.540 57,500 -0.74(-11.78%)
Mar 18, 2008 5.960 6.470 5.960 6.280 20,429 +0.23(+3.80%)
Mar 17, 2008 6.490 7.740 5.800 6.050 21,525 -0.32(-5.02%)
Mar 14, 2008 7.290 7.290 6.310 6.370 6,945 -0.64(-9.13%)
Mar 13, 2008 6.950 7.020 6.950 7.010 12,000 +0.07(+1.01%)
Mar 12, 2008 6.965 6.970 6.900 6.940 7,253 +0.00(+0.00%)
Mar 11, 2008 7.000 7.000 6.940 6.940 4,269 -0.15(-2.12%)
Mar 10, 2008 7.130 7.130 6.900 7.090 6,355 +0.09(+1.29%)
Mar 07, 2008 6.940 7.000 6.900 7.000 462,250 +0.05(+0.72%)
Mar 06, 2008 7.250 7.300 6.940 6.950 15,325 -0.31(-4.27%)
Mar 05, 2008 7.275 7.300 7.260 7.260 1,075 -0.03(-0.41%)
Mar 04, 2008 7.400 7.450 7.250 7.290 4,050 -0.11(-1.49%)
Mar 03, 2008 7.370 7.420 7.326 7.400 4,452 -0.10(-1.33%)
Feb 29, 2008 7.730 7.730 7.450 7.500 5,854 -0.14(-1.83%)
Feb 28, 2008 7.650 7.670 7.500 7.640 4,934 +0.00(+0.00%)
Feb 27, 2008 7.460 7.660 7.460 7.640 11,095 +0.05(+0.66%)
Feb 26, 2008 7.770 7.770 7.520 7.590 13,300 -0.14(-1.81%)
Feb 25, 2008 7.600 7.800 7.250 7.730 22,446 +0.28(+3.76%)
Feb 22, 2008 7.450 7.490 7.430 7.450 3,315 +0.00(+0.00%)
Feb 21, 2008 7.490 7.520 7.450 7.450 6,494 +0.00(+0.00%)
Feb 20, 2008 7.435 7.760 7.410 7.450 24,126 -0.05(-0.67%)
Feb 19, 2008 7.390 7.560 7.340 7.500 32,227 +0.04(+0.53%)
Feb 18, 2008 7.530 7.680 7.250 7.460 33,460 +0.00(+0.00%)
Feb 15, 2008 7.530 7.680 7.250 7.460 33,460 -0.18(-2.35%)
Feb 14, 2008 7.880 8.000 7.320 7.640 13,293 -0.02(-0.26%)
Feb 13, 2008 7.360 7.990 7.360 7.660 10,258 +0.19(+2.54%)
Feb 12, 2008 7.370 7.530 7.250 7.470 5,307 +0.00(+0.00%)
Feb 11, 2008 7.820 7.850 7.470 7.470 8,320 -0.27(-3.49%)
Feb 08, 2008 7.890 8.000 7.490 7.740 7,592 +0.08(+1.04%)
Feb 07, 2008 7.900 7.940 7.350 7.660 14,015 -0.14(-1.79%)
Feb 06, 2008 7.740 7.850 7.700 7.800 5,900 -0.01(-0.13%)
Feb 05, 2008 7.910 7.910 7.730 7.810 5,640 +0.01(+0.13%)
Feb 04, 2008 7.800 7.910 7.670 7.800 18,558 -0.02(-0.26%)
Feb 01, 2008 8.070 8.180 7.800 7.820 39,892 +0.02(+0.26%)
Jan 31, 2008 7.860 8.150 7.750 7.800 34,671 -0.38(-4.65%)
Jan 30, 2008 7.800 8.230 7.800 8.180 15,599 +0.28(+3.54%)
Jan 29, 2008 8.030 8.410 7.900 7.900 21,060 -0.13(-1.62%)
Jan 28, 2008 8.000 8.160 7.910 8.030 27,596 -0.05(-0.62%)
Jan 25, 2008 7.910 8.300 7.800 8.080 21,593 +0.08(+1.00%)
Jan 24, 2008 7.780 8.000 7.740 8.000 44,340 +0.12(+1.52%)
Jan 23, 2008 7.845 7.962 7.560 7.880 28,600 +0.10(+1.29%)
Jan 22, 2008 7.750 7.890 7.250 7.780 21,754 -0.22(-2.75%)
Jan 21, 2008 8.000 8.110 7.950 8.000 6,101 +0.00(+0.00%)
Jan 18, 2008 8.000 8.110 7.950 8.000 6,101 -0.07(-0.87%)
Jan 17, 2008 8.010 8.230 7.930 8.070 16,150 +0.07(+0.88%)
Jan 16, 2008 8.050 8.200 7.810 8.000 12,962 -0.08(-0.99%)
Jan 15, 2008 8.214 8.250 7.870 8.080 10,736 +0.05(+0.62%)
Jan 14, 2008 8.290 8.290 7.820 8.030 13,457 +0.03(+0.37%)
Jan 11, 2008 7.840 8.050 7.840 8.000 31,004 -0.01(-0.12%)
Jan 10, 2008 8.000 8.060 7.890 8.010 6,375 -0.08(-0.99%)
Jan 09, 2008 8.530 8.530 8.090 8.090 12,925 -0.44(-5.16%)
Jan 08, 2008 8.720 8.720 8.300 8.530 15,158 -0.32(-3.62%)
Jan 07, 2008 9.260 9.360 8.590 8.850 18,675 -0.30(-3.28%)
Jan 04, 2008 9.370 9.370 9.080 9.150 11,946 -0.45(-4.69%)
Jan 03, 2008 9.560 9.670 9.490 9.600 17,121 +0.05(+0.52%)
Jan 02, 2008 9.550 9.600 9.500 9.550 4,842 +0.00(+0.00%)
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.