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 30, 2011 8.840 8.950 8.670 8.840 31,088 +0.00(+0.00%)
Dec 29, 2011 8.650 9.090 8.560 8.840 45,957 +0.24(+2.79%)
Dec 28, 2011 8.950 8.950 8.360 8.600 43,506 -0.39(-4.34%)
Dec 27, 2011 8.770 9.010 8.770 8.990 18,430 +0.14(+1.58%)
Dec 23, 2011 9.060 9.060 8.740 8.850 9,381 -0.14(-1.56%)
Dec 21, 2011 9.290 9.480 8.800 8.990 35,376 -0.28(-3.02%)
Dec 20, 2011 9.280 9.590 9.175 9.270 72,730 +0.23(+2.54%)
Dec 19, 2011 9.490 10.00 9.030 9.040 32,258 -0.46(-4.84%)
Dec 16, 2011 9.870 9.990 9.400 9.500 123,277 -0.25(-2.56%)
Dec 15, 2011 9.970 9.970 9.640 9.750 39,836 -0.08(-0.81%)
Dec 14, 2011 9.410 9.890 9.110 9.830 100,767 +0.32(+3.36%)
Dec 13, 2011 9.880 9.880 9.390 9.510 29,691 -0.30(-3.06%)
Dec 12, 2011 9.600 9.900 9.370 9.810 54,962 +0.03(+0.31%)
Dec 09, 2011 8.830 9.850 8.830 9.780 76,212 +0.94(+10.70%)
Dec 08, 2011 9.550 9.550 8.720 8.835 74,695 -0.83(-8.63%)
Dec 07, 2011 9.660 9.775 9.520 9.670 43,931 -0.02(-0.21%)
Dec 06, 2011 9.410 9.860 9.410 9.690 196,533 +0.17(+1.79%)
Dec 05, 2011 9.750 9.750 9.260 9.520 86,615 +0.03(+0.32%)
Dec 02, 2011 9.260 9.550 9.020 9.490 272,332 +0.35(+3.83%)
Dec 01, 2011 9.080 9.281 8.820 9.140 83,876 +0.01(+0.11%)
Nov 30, 2011 8.190 9.170 8.030 9.130 122,898 +1.23(+15.57%)
Nov 29, 2011 7.910 7.940 7.515 7.900 93,099 +0.05(+0.64%)
Nov 28, 2011 6.760 7.990 6.760 7.850 59,191 +1.35(+20.77%)
Nov 25, 2011 6.860 7.060 6.500 6.500 60,263 -0.37(-5.39%)
Nov 23, 2011 7.360 7.500 6.850 6.870 62,824 -0.53(-7.16%)
Nov 22, 2011 7.980 7.980 7.400 7.400 50,146 -0.60(-7.50%)
Nov 21, 2011 8.030 8.200 7.880 8.000 33,043 -0.24(-2.91%)
Nov 18, 2011 8.670 8.710 7.990 8.240 44,274 -0.43(-4.96%)
Nov 17, 2011 8.590 8.750 8.430 8.670 56,975 +0.06(+0.70%)
Nov 16, 2011 8.580 8.840 8.530 8.610 74,752 -0.07(-0.81%)
Nov 15, 2011 8.190 8.740 7.970 8.680 44,464 +0.44(+5.34%)
Nov 14, 2011 8.190 8.320 7.930 8.240 52,627 +0.02(+0.24%)
Nov 11, 2011 7.880 8.250 7.800 8.220 50,581 +0.44(+5.66%)
Nov 10, 2011 7.770 8.140 7.610 7.780 45,368 +0.11(+1.43%)
Nov 09, 2011 8.040 8.350 7.670 7.670 54,595 -0.59(-7.14%)
Nov 08, 2011 7.940 8.340 7.790 8.260 54,608 +0.44(+5.63%)
Nov 07, 2011 7.540 7.980 7.400 7.820 43,760 +0.29(+3.85%)
Nov 04, 2011 7.880 7.880 7.420 7.530 56,271 -0.43(-5.40%)
Nov 03, 2011 7.500 8.010 7.250 7.960 48,823 +0.41(+5.43%)
Nov 02, 2011 7.290 7.690 7.290 7.550 51,124 +0.38(+5.30%)
Nov 01, 2011 7.370 7.570 7.070 7.170 84,065 -0.40(-5.28%)
Oct 31, 2011 7.750 7.790 7.520 7.570 70,971 -0.31(-3.93%)
Oct 28, 2011 8.140 8.280 7.830 7.880 61,796 -0.35(-4.25%)
Oct 27, 2011 7.520 8.270 7.290 8.230 115,783 +0.89(+12.13%)
Oct 26, 2011 7.130 7.420 6.920 7.340 68,476 +0.30(+4.26%)
Oct 25, 2011 7.230 7.320 6.980 7.040 47,319 -0.31(-4.22%)
Oct 24, 2011 7.250 7.410 7.150 7.350 63,776 +0.11(+1.52%)
Oct 21, 2011 7.380 7.380 7.100 7.240 66,940 -0.01(-0.14%)
Oct 20, 2011 7.170 7.330 7.015 7.250 46,413 +0.25(+3.57%)
Oct 19, 2011 7.200 7.280 6.980 7.000 47,185 -0.20(-2.78%)
Oct 18, 2011 6.980 7.340 6.860 7.200 80,220 +0.27(+3.90%)
Oct 17, 2011 7.100 7.100 6.900 6.930 77,316 -0.23(-3.21%)
Oct 14, 2011 7.070 7.230 6.910 7.160 57,038 +0.16(+2.29%)
Oct 13, 2011 7.180 7.187 6.880 7.000 42,425 -0.20(-2.78%)
Oct 12, 2011 7.140 7.220 7.070 7.200 49,108 +0.13(+1.84%)
Oct 11, 2011 7.120 7.230 6.880 7.070 54,989 -0.12(-1.67%)
Oct 10, 2011 7.020 7.200 6.705 7.190 74,687 +0.28(+4.05%)
Oct 07, 2011 6.980 7.090 6.721 6.910 85,828 -0.15(-2.12%)
Oct 06, 2011 7.090 7.100 6.950 7.060 75,473 +0.00(+0.00%)
Oct 05, 2011 7.410 7.410 6.880 7.060 179,407 -0.30(-4.08%)
Oct 04, 2011 6.680 7.410 6.520 7.360 109,138 +0.66(+9.85%)
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.