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 (%)
Aug 31, 2020 1.120 1.140 1.100 1.110 383,177 -0.02(-1.77%)
Aug 28, 2020 1.120 1.180 1.120 1.130 233,000 -0.01(-0.88%)
Aug 27, 2020 1.160 1.200 1.120 1.140 334,341 -0.01(-0.87%)
Aug 26, 2020 1.160 1.205 1.150 1.150 335,687 -0.03(-2.54%)
Aug 25, 2020 1.170 1.250 1.070 1.180 618,123 +0.00(+0.00%)
Aug 24, 2020 1.310 1.330 1.160 1.180 921,980 -0.14(-10.61%)
Aug 21, 2020 1.320 1.360 1.260 1.320 574,200 -0.02(-1.49%)
Aug 20, 2020 1.240 1.390 1.240 1.340 1,212,524 +0.09(+7.20%)
Aug 19, 2020 1.220 1.280 1.200 1.250 565,254 +0.04(+3.31%)
Aug 18, 2020 1.250 1.260 1.190 1.210 3,001,233 -0.02(-1.63%)
Aug 17, 2020 1.220 1.240 1.200 1.230 840,624 +0.03(+2.50%)
Aug 14, 2020 1.220 1.220 1.150 1.200 807,500 +0.03(+2.56%)
Aug 13, 2020 1.150 1.180 1.090 1.170 819,578 +0.01(+0.86%)
Aug 12, 2020 1.220 1.230 1.150 1.160 1,106,983 -0.01(-0.85%)
Aug 11, 2020 1.200 1.240 1.150 1.170 4,194,497 +0.10(+9.35%)
Aug 10, 2020 0.9800 1.090 0.9800 1.070 941,438 +0.09(+9.17%)
Aug 07, 2020 0.9900 0.9950 0.9600 0.9801 327,900 -0.02(-1.99%)
Aug 06, 2020 0.9900 1.030 0.9800 1.000 329,273 +0.03(+3.09%)
Aug 05, 2020 1.030 1.040 0.9700 0.9700 510,321 -0.04(-3.96%)
Aug 04, 2020 0.9100 1.040 0.9100 1.010 924,688 +0.09(+9.78%)
Aug 03, 2020 0.9200 0.9300 0.8800 0.9200 511,956 +0.04(+3.95%)
Jul 31, 2020 0.8800 0.9555 0.8699 0.8850 997,300 +0.06(+6.63%)
Jul 30, 2020 0.8400 0.8600 0.8200 0.8300 219,317 +0.01(+1.22%)
Jul 29, 2020 0.8300 0.8400 0.8200 0.8200 166,316 -0.01(-1.20%)
Jul 28, 2020 0.8500 0.8500 0.8201 0.8300 132,739 +0.00(+0.00%)
Jul 27, 2020 0.8376 0.8520 0.8300 0.8300 180,945 +0.00(+0.00%)
Jul 24, 2020 0.8500 0.8599 0.8208 0.8300 245,200 -0.02(-2.35%)
Jul 23, 2020 0.9000 0.9000 0.8400 0.8500 408,851 -0.03(-3.41%)
Jul 22, 2020 0.9000 0.9000 0.8700 0.8800 358,688 +0.01(+1.15%)
Jul 21, 2020 0.8800 0.9000 0.8700 0.8700 351,987 -0.01(-1.14%)
Jul 20, 2020 0.8500 0.9000 0.8500 0.8800 308,173 +0.02(+2.30%)
Jul 17, 2020 0.8700 0.9200 0.8403 0.8602 618,800 +0.00(+0.02%)
Jul 16, 2020 0.8347 0.8800 0.8011 0.8600 1,064,513 +0.03(+3.61%)
Jul 15, 2020 0.8200 0.8500 0.8000 0.8300 436,091 +0.01(+1.59%)
Jul 14, 2020 0.8500 0.8700 0.7800 0.8170 1,235,925 -0.00(-0.37%)
Jul 13, 2020 0.9600 0.9700 0.8000 0.8200 1,728,439 -0.15(-15.65%)
Jul 10, 2020 1.060 1.060 0.9410 0.9721 1,263,600 -0.11(-9.99%)
Jul 09, 2020 1.330 1.390 1.030 1.080 11,765,922 +0.04(+3.85%)
Jul 08, 2020 0.8800 1.080 0.8500 1.040 6,859,060 +0.17(+19.77%)
Jul 07, 2020 0.8650 0.8800 0.8500 0.8683 109,604 -0.00(-0.07%)
Jul 06, 2020 0.8926 0.8998 0.8500 0.8689 102,392 -0.02(-2.46%)
Jul 02, 2020 0.9088 0.9088 0.8810 0.8908 32,300 +0.01(+1.14%)
Jul 01, 2020 0.9160 0.9160 0.8801 0.8808 79,120 -0.02(-2.63%)
Jun 30, 2020 0.9131 0.9298 0.8900 0.9046 76,645 -0.01(-0.59%)
Jun 29, 2020 0.9200 0.9400 0.8901 0.9100 190,635 -0.01(-1.09%)
Jun 26, 2020 0.8802 0.9400 0.8704 0.9200 267,500 +0.04(+4.43%)
Jun 25, 2020 0.8700 0.8910 0.8600 0.8810 86,738 +0.01(+1.22%)
Jun 24, 2020 0.8806 0.9000 0.8704 0.8704 93,166 -0.02(-2.20%)
Jun 23, 2020 0.9300 0.9300 0.8800 0.8900 95,231 -0.03(-3.26%)
Jun 22, 2020 0.8956 0.9390 0.8802 0.9200 164,863 +0.02(+2.22%)
Jun 19, 2020 0.9390 0.9390 0.8800 0.9000 118,800 -0.01(-0.80%)
Jun 18, 2020 0.9315 0.9530 0.8905 0.9073 179,817 -0.02(-1.63%)
Jun 17, 2020 0.9420 0.9526 0.9130 0.9223 58,089 -0.02(-2.36%)
Jun 16, 2020 0.9500 0.9600 0.9300 0.9446 113,288 +0.01(+0.76%)
Jun 15, 2020 0.9000 0.9511 0.9000 0.9375 111,721 +0.05(+6.05%)
Jun 12, 2020 0.9000 0.9290 0.8700 0.8840 198,100 +0.01(+1.60%)
Jun 11, 2020 0.9325 0.9439 0.8700 0.8701 294,874 -0.09(-9.36%)
Jun 10, 2020 0.9900 0.9900 0.9400 0.9600 174,898 -0.02(-2.04%)
Jun 09, 2020 0.9100 1.180 0.9100 0.9800 1,284,693 +0.05(+5.23%)
Jun 08, 2020 0.9000 0.9400 0.8656 0.9313 212,666 +0.03(+3.48%)
Jun 05, 2020 0.9000 0.9000 0.8600 0.9000 339,800 +0.00(+0.29%)
Jun 04, 2020 0.8920 0.9000 0.8600 0.8974 128,883 +0.01(+0.82%)
Jun 03, 2020 0.9000 0.9100 0.8900 0.8901 185,802 -0.00(-0.10%)
Jun 02, 2020 0.8639 0.9000 0.8639 0.8910 178,244 +0.01(+1.25%)
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.