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 (%)
Nov 30, 2022 0.5600 0.5650 0.5402 0.5487 489,720 +0.00(+0.59%)
Nov 29, 2022 0.5200 0.5617 0.5250 0.5455 296,755 +0.01(+1.49%)
Nov 28, 2022 0.5500 0.5523 0.5212 0.5375 343,544 -0.00(-0.67%)
Nov 25, 2022 0.5500 0.5645 0.5300 0.5411 339,308 -0.01(-2.50%)
Nov 23, 2022 0.5300 0.5640 0.5300 0.5550 719,440 -0.00(-0.38%)
Nov 22, 2022 0.5600 0.5640 0.5300 0.5571 532,317 +0.00(+0.56%)
Nov 21, 2022 0.6000 0.6000 0.5400 0.5540 1,129,994 -0.06(-9.09%)
Nov 18, 2022 0.6600 0.6700 0.5963 0.6094 562,763 -0.03(-4.96%)
Nov 17, 2022 0.6300 0.6758 0.6000 0.6412 1,030,222 -0.00(-0.68%)
Nov 16, 2022 0.7600 0.7775 0.6136 0.6456 1,440,979 -0.14(-18.07%)
Nov 15, 2022 0.7700 0.7951 0.7403 0.7880 1,349,454 +0.05(+6.46%)
Nov 14, 2022 1.040 1.080 0.7257 0.7402 3,068,472 -0.45(-37.80%)
Nov 11, 2022 1.120 1.240 1.110 1.190 290,633 +0.05(+4.39%)
Nov 10, 2022 1.070 1.180 1.060 1.140 249,721 +0.08(+7.55%)
Nov 09, 2022 1.230 1.230 1.000 1.060 899,500 -0.18(-14.52%)
Nov 08, 2022 1.160 1.300 1.150 1.240 686,008 +0.07(+6.44%)
Nov 07, 2022 1.190 1.220 1.150 1.165 242,285 -0.04(-3.32%)
Nov 04, 2022 1.220 1.250 1.185 1.205 209,161 -0.01(-1.23%)
Nov 03, 2022 1.210 1.250 1.170 1.220 324,243 +0.01(+0.83%)
Nov 02, 2022 1.240 1.280 1.200 1.210 190,633 -0.05(-3.97%)
Nov 01, 2022 1.250 1.290 1.234 1.260 256,758 +0.02(+1.61%)
Oct 31, 2022 1.210 1.290 1.210 1.240 234,968 +0.00(+0.00%)
Oct 28, 2022 1.240 1.270 1.220 1.240 290,198 -0.01(-0.80%)
Oct 27, 2022 1.250 1.270 1.220 1.250 235,176 +0.02(+1.63%)
Oct 26, 2022 1.230 1.270 1.200 1.230 255,057 +0.00(+0.00%)
Oct 25, 2022 1.240 1.250 1.210 1.230 153,265 -0.01(-0.81%)
Oct 24, 2022 1.160 1.297 1.160 1.240 440,639 +0.07(+5.98%)
Oct 21, 2022 1.170 1.200 1.150 1.170 252,245 -0.02(-1.68%)
Oct 20, 2022 1.150 1.210 1.150 1.190 159,627 +0.03(+2.59%)
Oct 19, 2022 1.150 1.250 1.140 1.160 224,094 -0.03(-2.52%)
Oct 18, 2022 1.170 1.200 1.120 1.190 246,212 +0.05(+4.39%)
Oct 17, 2022 1.120 1.180 1.100 1.140 297,503 +0.01(+0.88%)
Oct 14, 2022 1.150 1.150 1.100 1.130 100,069 -0.01(-0.88%)
Oct 13, 2022 1.050 1.160 1.050 1.140 213,700 +0.02(+1.79%)
Oct 12, 2022 1.130 1.130 1.060 1.120 191,744 -0.01(-0.88%)
Oct 11, 2022 1.110 1.180 1.070 1.130 298,749 +0.02(+1.80%)
Oct 10, 2022 1.150 1.150 1.090 1.110 194,926 -0.04(-3.48%)
Oct 07, 2022 1.270 1.270 1.140 1.150 209,024 -0.11(-8.73%)
Oct 06, 2022 1.200 1.280 1.150 1.260 249,283 +0.10(+8.62%)
Oct 05, 2022 1.200 1.200 1.110 1.160 291,361 -0.07(-5.69%)
Oct 04, 2022 1.190 1.257 1.170 1.230 255,622 +0.01(+0.82%)
Oct 03, 2022 1.240 1.255 1.150 1.220 215,936 +0.03(+2.52%)
Sep 30, 2022 1.170 1.245 1.160 1.190 270,715 +0.00(+0.00%)
Sep 29, 2022 1.160 1.220 1.110 1.190 275,773 +0.02(+1.71%)
Sep 28, 2022 1.170 1.180 1.120 1.170 169,933 +0.02(+1.74%)
Sep 27, 2022 1.150 1.181 1.130 1.150 176,328 -0.01(-0.86%)
Sep 26, 2022 1.190 1.240 1.120 1.160 281,827 -0.04(-2.93%)
Sep 23, 2022 1.050 1.210 1.040 1.195 416,733 +0.10(+9.63%)
Sep 22, 2022 1.190 1.190 1.030 1.090 878,247 -0.12(-9.92%)
Sep 21, 2022 1.240 1.290 1.180 1.210 248,595 -0.02(-1.63%)
Sep 20, 2022 1.250 1.280 1.210 1.230 129,735 -0.04(-3.15%)
Sep 19, 2022 1.330 1.330 1.210 1.270 533,786 -0.07(-5.22%)
Sep 16, 2022 1.350 1.360 1.260 1.340 626,659 -0.04(-2.90%)
Sep 15, 2022 1.360 1.470 1.345 1.380 311,721 +0.02(+1.47%)
Sep 14, 2022 1.350 1.420 1.315 1.360 355,919 +0.02(+1.49%)
Sep 13, 2022 1.340 1.420 1.310 1.340 535,913 -0.08(-5.63%)
Sep 12, 2022 1.460 1.490 1.380 1.420 540,358 -0.07(-4.70%)
Sep 09, 2022 1.510 1.510 1.470 1.490 334,897 -0.02(-1.32%)
Sep 08, 2022 1.440 1.510 1.400 1.510 354,071 +0.06(+4.14%)
Sep 07, 2022 1.420 1.460 1.370 1.450 206,112 +0.06(+4.32%)
Sep 06, 2022 1.540 1.540 1.360 1.390 594,846 -0.13(-8.55%)
Sep 02, 2022 1.540 1.570 1.460 1.520 345,350 +0.02(+1.33%)
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.