Skip to main content

Infinity Pharmaceuti (NQ: INFI )

0.1850 +0.0049 (+2.72%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 0.1800 0.1900 0.1726 0.1801 428,988 -0.00(-1.10%)
Jun 01, 2023 0.1700 0.1840 0.1620 0.1821 450,856 +0.01(+7.12%)
May 31, 2023 0.1590 0.1751 0.1501 0.1700 792,810 +0.02(+10.25%)
May 30, 2023 0.1525 0.1589 0.1500 0.1542 473,220 +0.00(+1.11%)
May 26, 2023 0.1550 0.1598 0.1525 0.1525 272,906 -0.00(-1.61%)
May 25, 2023 0.1550 0.1624 0.1550 0.1550 294,400 +0.00(+0.00%)
May 24, 2023 0.1610 0.1725 0.1550 0.1550 359,108 -0.01(-3.73%)
May 23, 2023 0.1650 0.1667 0.1610 0.1610 437,007 -0.00(-0.98%)
May 22, 2023 0.1650 0.1695 0.1625 0.1626 301,385 -0.00(-1.39%)
May 19, 2023 0.1701 0.1751 0.1649 0.1649 216,578 -0.01(-3.57%)
May 18, 2023 0.1730 0.1790 0.1702 0.1710 248,920 -0.01(-4.47%)
May 17, 2023 0.1750 0.1790 0.1725 0.1790 156,572 -0.00(-0.56%)
May 16, 2023 0.1715 0.1800 0.1715 0.1800 199,251 +0.01(+2.92%)
May 15, 2023 0.1725 0.1799 0.1675 0.1749 339,710 -0.00(-1.63%)
May 12, 2023 0.1812 0.1858 0.1750 0.1778 302,346 -0.00(-2.15%)
May 11, 2023 0.1978 0.1989 0.1810 0.1817 392,331 -0.02(-9.10%)
May 10, 2023 0.1804 0.2000 0.1804 0.1999 562,421 +0.01(+7.47%)
May 09, 2023 0.2000 0.2000 0.1810 0.1860 363,834 -0.01(-6.91%)
May 08, 2023 0.1850 0.2094 0.1700 0.1998 2,452,389 +0.01(+8.06%)
May 05, 2023 0.1643 0.1878 0.1568 0.1849 762,667 +0.02(+12.06%)
May 04, 2023 0.1526 0.1660 0.1526 0.1650 491,815 +0.01(+7.84%)
May 03, 2023 0.1658 0.1665 0.1525 0.1530 1,011,466 -0.02(-10.00%)
May 02, 2023 0.1590 0.1800 0.1580 0.1700 1,146,330 +0.02(+10.61%)
May 01, 2023 0.1800 0.1775 0.1520 0.1537 715,421 -0.03(-14.61%)
Apr 28, 2023 0.1502 0.1840 0.1502 0.1800 1,200,022 +0.03(+19.21%)
Apr 27, 2023 0.1600 0.1575 0.1500 0.1510 183,852 -0.00(-0.72%)
Apr 26, 2023 0.1600 0.1650 0.1476 0.1521 1,095,051 -0.01(-7.43%)
Apr 25, 2023 0.1641 0.1730 0.1630 0.1643 211,849 -0.00(-1.91%)
Apr 24, 2023 0.1649 0.1725 0.1600 0.1675 317,385 +0.00(+1.52%)
Apr 21, 2023 0.1601 0.1760 0.1601 0.1650 136,531 +0.00(+0.24%)
Apr 20, 2023 0.1660 0.1790 0.1575 0.1646 412,257 -0.01(-3.74%)
Apr 19, 2023 0.1750 0.1848 0.1600 0.1710 834,004 -0.00(-1.72%)
Apr 18, 2023 0.1660 0.1890 0.1612 0.1740 1,003,629 +0.01(+6.75%)
Apr 17, 2023 0.1620 0.1840 0.1550 0.1630 1,636,758 +0.00(+3.10%)
Apr 14, 2023 0.1570 0.1637 0.1500 0.1581 1,588,611 +0.01(+4.63%)
Apr 13, 2023 0.1471 0.1600 0.1421 0.1511 744,172 +0.01(+6.41%)
Apr 12, 2023 0.1521 0.1650 0.1411 0.1420 1,266,173 -0.01(-8.56%)
Apr 11, 2023 0.1550 0.1700 0.1550 0.1553 911,461 -0.00(-0.06%)
Apr 10, 2023 0.1477 0.1600 0.1450 0.1554 595,751 +0.01(+4.93%)
Apr 06, 2023 0.1211 0.1570 0.1190 0.1481 2,097,727 +0.01(+8.02%)
Apr 05, 2023 0.1404 0.1451 0.1350 0.1371 939,189 -0.01(-6.03%)
Apr 04, 2023 0.1500 0.1511 0.1400 0.1459 1,002,016 -0.00(-0.34%)
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.