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 (%)
Sep 30, 2020 1.140 1.180 1.130 1.170 557,713 +0.02(+1.74%)
Sep 29, 2020 1.140 1.160 1.080 1.150 1,217,863 +0.02(+1.77%)
Sep 28, 2020 1.090 1.130 1.070 1.130 319,166 +0.06(+5.61%)
Sep 25, 2020 1.030 1.090 1.030 1.070 142,000 +0.01(+0.94%)
Sep 24, 2020 1.100 1.100 1.000 1.060 241,864 -0.02(-1.85%)
Sep 23, 2020 1.120 1.130 1.060 1.080 245,530 -0.04(-3.57%)
Sep 22, 2020 1.110 1.140 1.100 1.120 157,591 +0.01(+0.90%)
Sep 21, 2020 1.100 1.120 1.080 1.110 204,333 +0.01(+0.91%)
Sep 18, 2020 1.090 1.100 1.060 1.100 147,700 +0.01(+0.92%)
Sep 17, 2020 1.100 1.110 1.080 1.090 153,080 +0.02(+1.87%)
Sep 16, 2020 1.090 1.120 1.060 1.070 193,563 -0.03(-2.73%)
Sep 15, 2020 1.090 1.140 1.090 1.100 192,672 +0.03(+2.80%)
Sep 14, 2020 1.070 1.160 1.000 1.070 712,806 +0.04(+3.88%)
Sep 11, 2020 1.040 1.090 1.030 1.030 387,000 -0.02(-1.90%)
Sep 10, 2020 1.010 1.060 0.9955 1.050 287,691 +0.03(+2.94%)
Sep 09, 2020 0.9600 1.070 0.9600 1.020 1,022,459 +0.07(+7.37%)
Sep 08, 2020 0.9800 1.000 0.9500 0.9500 143,559 -0.05(-4.60%)
Sep 04, 2020 1.010 1.050 0.9400 0.9958 448,800 -0.02(-2.37%)
Sep 03, 2020 1.050 1.070 0.9700 1.020 600,549 -0.04(-3.77%)
Sep 02, 2020 1.100 1.130 1.030 1.060 802,731 -0.04(-3.64%)
Sep 01, 2020 1.100 1.110 1.040 1.100 630,689 -0.01(-0.90%)
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%)
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.