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 (%)
Jul 31, 2019 1.570 1.590 1.460 1.470 133,491 -0.10(-6.37%)
Jul 30, 2019 1.560 1.620 1.540 1.570 44,603 -0.02(-1.26%)
Jul 29, 2019 1.590 1.640 1.590 1.590 37,797 +0.00(+0.00%)
Jul 26, 2019 1.610 1.630 1.563 1.590 27,800 -0.03(-1.85%)
Jul 25, 2019 1.548 1.649 1.540 1.620 30,596 -0.01(-0.61%)
Jul 24, 2019 1.610 1.640 1.548 1.630 44,903 +0.06(+3.82%)
Jul 23, 2019 1.650 1.680 1.540 1.570 113,744 -0.10(-5.99%)
Jul 22, 2019 1.620 1.670 1.610 1.670 29,576 +0.06(+3.73%)
Jul 19, 2019 1.640 1.680 1.610 1.610 21,600 -0.04(-2.42%)
Jul 18, 2019 1.640 1.700 1.610 1.650 39,368 +0.02(+1.23%)
Jul 17, 2019 1.650 1.670 1.620 1.630 39,603 -0.02(-1.21%)
Jul 16, 2019 1.640 1.670 1.640 1.650 30,987 -0.04(-2.37%)
Jul 15, 2019 1.660 1.690 1.610 1.690 35,475 +0.04(+2.42%)
Jul 12, 2019 1.680 1.687 1.650 1.650 42,500 -0.05(-2.94%)
Jul 11, 2019 1.680 1.700 1.660 1.700 20,397 +0.01(+0.59%)
Jul 10, 2019 1.650 1.750 1.650 1.690 30,521 +0.03(+1.81%)
Jul 09, 2019 1.710 1.740 1.650 1.660 54,589 -0.06(-3.49%)
Jul 08, 2019 1.750 1.750 1.670 1.720 32,158 -0.01(-0.58%)
Jul 05, 2019 1.670 1.730 1.650 1.730 33,300 +0.05(+2.98%)
Jul 03, 2019 1.740 1.760 1.660 1.680 72,300 -0.07(-4.00%)
Jul 02, 2019 1.760 1.800 1.740 1.750 72,260 +0.00(+0.00%)
Jul 01, 2019 1.770 1.800 1.750 1.750 95,283 -0.05(-2.78%)
Jun 28, 2019 1.780 1.800 1.670 1.800 251,600 +0.06(+3.45%)
Jun 27, 2019 1.740 1.750 1.690 1.740 128,221 +0.06(+3.57%)
Jun 26, 2019 1.680 1.710 1.610 1.680 64,716 -0.01(-0.30%)
Jun 25, 2019 1.610 1.740 1.590 1.685 196,553 +0.06(+4.01%)
Jun 24, 2019 1.600 1.620 1.560 1.620 189,544 +0.02(+1.25%)
Jun 21, 2019 1.560 1.620 1.551 1.600 92,200 +0.01(+0.63%)
Jun 20, 2019 1.570 1.620 1.510 1.590 49,947 +0.01(+0.63%)
Jun 19, 2019 1.620 1.620 1.570 1.580 28,020 -0.01(-0.63%)
Jun 18, 2019 1.550 1.620 1.500 1.590 141,746 -0.01(-0.63%)
Jun 17, 2019 1.580 1.630 1.565 1.600 31,121 +0.00(+0.00%)
Jun 14, 2019 1.590 1.610 1.541 1.600 46,500 +0.00(+0.00%)
Jun 13, 2019 1.590 1.620 1.550 1.600 90,433 +0.00(+0.00%)
Jun 12, 2019 1.570 1.600 1.550 1.600 52,214 +0.00(+0.00%)
Jun 11, 2019 1.610 1.610 1.534 1.600 28,646 -0.01(-0.62%)
Jun 10, 2019 1.580 1.620 1.580 1.610 47,612 +0.04(+2.55%)
Jun 07, 2019 1.610 1.630 1.500 1.570 101,700 -0.02(-1.26%)
Jun 06, 2019 1.610 1.670 1.560 1.590 130,005 +0.00(+0.00%)
Jun 05, 2019 1.600 1.650 1.570 1.590 26,386 +0.01(+0.63%)
Jun 04, 2019 1.660 1.670 1.550 1.580 101,712 -0.06(-3.66%)
Jun 03, 2019 1.650 1.670 1.550 1.640 97,151 -0.01(-0.61%)
May 31, 2019 1.520 1.680 1.500 1.650 154,500 +0.11(+7.14%)
May 30, 2019 1.520 1.570 1.470 1.540 193,135 +0.02(+1.32%)
May 29, 2019 1.450 1.540 1.400 1.520 204,142 +0.06(+4.11%)
May 28, 2019 1.450 1.490 1.420 1.460 56,291 +0.03(+2.10%)
May 24, 2019 1.460 1.480 1.400 1.430 73,900 -0.03(-2.05%)
May 23, 2019 1.470 1.480 1.410 1.460 38,374 -0.02(-1.35%)
May 22, 2019 1.460 1.490 1.460 1.480 30,289 +0.02(+1.37%)
May 21, 2019 1.470 1.485 1.415 1.460 46,967 -0.01(-0.68%)
May 20, 2019 1.447 1.480 1.440 1.470 26,916 +0.00(+0.00%)
May 17, 2019 1.450 1.490 1.440 1.470 37,500 -0.01(-0.68%)
May 16, 2019 1.460 1.533 1.450 1.480 27,691 +0.03(+2.07%)
May 15, 2019 1.420 1.510 1.410 1.450 109,498 +0.02(+1.40%)
May 14, 2019 1.440 1.450 1.400 1.430 68,936 -0.01(-0.69%)
May 13, 2019 1.420 1.470 1.400 1.440 53,508 -0.03(-2.04%)
May 10, 2019 1.470 1.520 1.420 1.470 120,500 +0.00(+0.00%)
May 09, 2019 1.450 1.522 1.450 1.470 121,154 -0.03(-2.00%)
May 08, 2019 1.610 1.639 1.500 1.500 320,412 -0.20(-11.76%)
May 07, 2019 1.670 1.730 1.640 1.700 63,606 -0.01(-0.58%)
May 06, 2019 1.670 1.778 1.630 1.710 106,599 +0.00(+0.00%)
May 03, 2019 1.630 1.750 1.610 1.710 99,300 +0.06(+3.64%)
May 02, 2019 1.650 1.670 1.620 1.650 42,063 +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.