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, 2019 1.250 1.260 1.210 1.210 165,022 -0.03(-2.02%)
Jan 30, 2019 1.250 1.265 1.200 1.235 161,216 +0.02(+1.23%)
Jan 29, 2019 1.240 1.270 1.210 1.220 139,738 -0.01(-0.81%)
Jan 28, 2019 1.260 1.260 1.200 1.230 107,481 -0.04(-3.15%)
Jan 25, 2019 1.250 1.270 1.210 1.270 139,600 +0.02(+1.60%)
Jan 24, 2019 1.220 1.260 1.200 1.250 81,190 +0.04(+3.31%)
Jan 23, 2019 1.260 1.260 1.200 1.210 143,843 -0.03(-2.42%)
Jan 22, 2019 1.220 1.280 1.220 1.240 112,391 +0.00(+0.00%)
Jan 18, 2019 1.280 1.300 1.230 1.240 114,800 -0.04(-3.13%)
Jan 17, 2019 1.310 1.325 1.270 1.280 98,096 -0.05(-3.76%)
Jan 16, 2019 1.330 1.340 1.300 1.330 112,389 +0.01(+0.76%)
Jan 15, 2019 1.310 1.340 1.280 1.320 340,540 +0.03(+2.33%)
Jan 14, 2019 1.310 1.350 1.280 1.290 103,864 -0.02(-1.53%)
Jan 11, 2019 1.280 1.330 1.280 1.310 213,300 +0.02(+1.55%)
Jan 10, 2019 1.300 1.300 1.260 1.290 144,540 +0.00(+0.00%)
Jan 09, 2019 1.300 1.323 1.210 1.290 331,516 +0.01(+0.78%)
Jan 08, 2019 1.370 1.380 1.280 1.280 212,619 -0.07(-5.19%)
Jan 07, 2019 1.300 1.380 1.260 1.350 305,252 +0.11(+8.87%)
Jan 04, 2019 1.290 1.290 1.190 1.240 200,600 +0.06(+5.08%)
Jan 03, 2019 1.240 1.250 1.170 1.180 121,490 -0.07(-5.60%)
Jan 02, 2019 1.160 1.250 1.130 1.250 232,929 +0.07(+5.93%)
Dec 31, 2018 1.160 1.220 1.100 1.180 369,700 +0.00(+0.00%)
Dec 28, 2018 1.120 1.250 1.120 1.180 474,400 +0.06(+5.36%)
Dec 27, 2018 1.040 1.190 1.010 1.120 626,676 +0.08(+7.69%)
Dec 26, 2018 1.030 1.070 1.000 1.040 477,519 +0.03(+2.97%)
Dec 24, 2018 1.000 1.070 1.000 1.010 353,900 +0.00(+0.00%)
Dec 21, 2018 1.060 1.130 1.000 1.010 567,100 -0.07(-6.48%)
Dec 20, 2018 1.150 1.150 1.040 1.080 454,962 -0.06(-5.26%)
Dec 19, 2018 1.200 1.200 1.115 1.140 406,598 -0.05(-4.20%)
Dec 18, 2018 1.200 1.210 1.120 1.190 552,349 +0.01(+0.85%)
Dec 17, 2018 1.240 1.269 1.170 1.180 436,131 -0.04(-3.28%)
Dec 14, 2018 1.200 1.240 1.170 1.220 397,100 +0.02(+1.67%)
Dec 13, 2018 1.220 1.280 1.180 1.200 951,881 -0.05(-4.00%)
Dec 12, 2018 1.270 1.350 1.250 1.250 587,131 -0.02(-1.57%)
Dec 11, 2018 1.260 1.330 1.220 1.270 268,859 +0.01(+0.79%)
Dec 10, 2018 1.300 1.300 1.230 1.260 124,868 -0.03(-2.33%)
Dec 07, 2018 1.250 1.320 1.240 1.290 289,000 +0.05(+4.03%)
Dec 06, 2018 1.250 1.280 1.200 1.240 801,946 +0.03(+2.48%)
Dec 04, 2018 1.300 1.360 1.210 1.210 469,800 -0.10(-7.63%)
Dec 03, 2018 1.390 1.390 1.310 1.310 377,784 -0.02(-1.50%)
Nov 30, 2018 1.360 1.380 1.310 1.330 253,500 -0.04(-2.92%)
Nov 29, 2018 1.370 1.390 1.323 1.370 195,153 +0.00(+0.00%)
Nov 28, 2018 1.310 1.405 1.220 1.370 673,168 +0.06(+4.58%)
Nov 27, 2018 1.370 1.380 1.290 1.310 364,270 -0.06(-4.38%)
Nov 26, 2018 1.400 1.400 1.340 1.370 359,338 -0.05(-3.52%)
Nov 23, 2018 1.390 1.470 1.390 1.420 172,300 +0.03(+2.16%)
Nov 21, 2018 1.390 1.390 1.390 0 +0.03(+2.21%)
Nov 20, 2018 1.390 1.410 1.330 1.360 347,624 -0.05(-3.55%)
Nov 19, 2018 1.410 1.460 1.340 1.410 2,515,869 +0.00(+0.00%)
Nov 16, 2018 1.500 1.500 1.360 1.410 843,500 -0.04(-2.76%)
Nov 15, 2018 1.340 1.490 1.280 1.450 1,758,453 +0.08(+5.84%)
Nov 14, 2018 1.360 1.420 1.310 1.370 1,821,690 +0.02(+1.48%)
Nov 13, 2018 1.340 1.420 1.330 1.350 1,333,217 +0.04(+3.05%)
Nov 12, 2018 2.100 2.100 1.260 1.310 4,592,895 -1.09(-45.42%)
Nov 09, 2018 2.370 2.400 2.320 2.400 169,900 -0.01(-0.41%)
Nov 08, 2018 2.460 2.460 2.330 2.410 312,281 -0.08(-3.21%)
Nov 07, 2018 2.300 2.520 2.300 2.490 290,095 +0.15(+6.41%)
Nov 06, 2018 2.560 2.560 2.291 2.340 288,397 -0.04(-1.68%)
Nov 05, 2018 2.570 2.580 2.330 2.380 485,496 -0.07(-2.86%)
Nov 02, 2018 2.340 2.480 2.230 2.450 860,200 +0.10(+4.26%)
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.