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 (%)
Oct 31, 2007 10.70 10.75 10.38 10.60 22,432 +0.00(+0.00%)
Oct 30, 2007 10.80 10.84 10.51 10.60 32,612 -0.11(-1.03%)
Oct 29, 2007 10.25 10.71 10.25 10.71 53,825 +0.43(+4.18%)
Oct 26, 2007 10.80 10.80 10.28 10.28 22,405 -0.22(-2.10%)
Oct 25, 2007 10.24 10.59 10.13 10.50 23,781 +0.47(+4.69%)
Oct 24, 2007 10.24 10.24 9.850 10.03 111,002 -0.21(-2.05%)
Oct 23, 2007 10.44 10.50 10.21 10.24 23,013 -0.16(-1.54%)
Oct 22, 2007 10.14 10.40 10.14 10.40 7,800 +0.23(+2.26%)
Oct 19, 2007 10.25 10.28 10.17 10.17 22,525 -0.09(-0.88%)
Oct 18, 2007 10.19 10.26 10.17 10.26 3,400 +0.09(+0.88%)
Oct 17, 2007 10.25 10.27 10.08 10.17 59,095 -0.01(-0.10%)
Oct 16, 2007 10.06 10.25 10.06 10.18 22,535 -0.01(-0.10%)
Oct 15, 2007 9.840 10.25 9.800 10.19 18,150 +0.29(+2.93%)
Oct 12, 2007 9.550 10.00 9.460 9.900 14,375 +0.32(+3.34%)
Oct 11, 2007 9.530 9.700 9.530 9.580 4,100 +0.06(+0.63%)
Oct 10, 2007 9.660 9.700 9.440 9.520 8,824 -0.20(-2.06%)
Oct 09, 2007 9.890 9.990 9.710 9.720 11,358 -0.21(-2.11%)
Oct 08, 2007 9.620 9.930 9.500 9.930 9,922 +0.37(+3.87%)
Oct 05, 2007 9.870 9.870 9.450 9.560 21,403 +0.11(+1.16%)
Oct 04, 2007 9.494 9.550 9.430 9.450 34,292 -0.05(-0.53%)
Oct 03, 2007 9.430 9.610 9.300 9.500 149,050 +0.07(+0.74%)
Oct 02, 2007 9.330 9.520 9.280 9.430 11,425 +0.02(+0.21%)
Oct 01, 2007 8.938 9.440 8.938 9.410 8,376 +0.35(+3.86%)
Sep 28, 2007 9.001 9.100 8.900 9.060 5,780 +0.10(+1.12%)
Sep 27, 2007 8.900 9.100 8.900 8.960 3,950 +0.06(+0.67%)
Sep 26, 2007 8.910 8.910 8.820 8.900 6,050 +0.00(+0.00%)
Sep 25, 2007 8.710 8.907 8.700 8.900 10,355 +0.20(+2.30%)
Sep 24, 2007 9.010 9.200 8.600 8.700 15,878 -0.52(-5.64%)
Sep 21, 2007 9.000 9.220 8.870 9.220 83,764 +0.45(+5.13%)
Sep 20, 2007 8.610 9.000 8.480 8.770 14,326 +0.17(+1.98%)
Sep 19, 2007 9.000 9.010 8.600 8.600 36,913 -0.35(-3.91%)
Sep 18, 2007 9.000 9.010 8.660 8.950 44,150 -0.05(-0.56%)
Sep 17, 2007 9.100 9.360 8.700 9.000 161,495 -0.10(-1.10%)
Sep 14, 2007 9.150 9.150 9.100 9.100 29,684 -0.10(-1.09%)
Sep 13, 2007 9.200 9.320 9.100 9.200 12,800 -0.03(-0.33%)
Sep 12, 2007 9.590 9.590 9.060 9.230 15,652 -0.50(-5.14%)
Sep 11, 2007 9.670 9.850 9.410 9.730 8,265 -0.13(-1.32%)
Sep 10, 2007 10.05 10.06 9.790 9.860 10,400 -0.15(-1.50%)
Sep 07, 2007 10.00 10.01 9.910 10.01 10,925 +0.01(+0.10%)
Sep 06, 2007 10.01 10.08 10.00 10.00 2,913 -0.03(-0.30%)
Sep 05, 2007 10.05 10.12 10.03 10.03 1,100 +0.03(+0.30%)
Sep 04, 2007 10.93 10.93 9.250 10.00 39,032 -1.00(-9.09%)
Aug 31, 2007 10.91 11.00 10.86 11.00 2,700 +0.28(+2.61%)
Aug 30, 2007 10.59 10.72 10.59 10.72 400 -0.05(-0.46%)
Aug 29, 2007 10.44 10.77 10.44 10.77 5,600 +0.22(+2.09%)
Aug 28, 2007 10.09 10.55 10.08 10.55 5,162 +0.25(+2.43%)
Aug 27, 2007 10.01 10.30 10.01 10.30 5,846 +0.17(+1.68%)
Aug 24, 2007 10.16 10.24 10.10 10.13 2,933 +0.05(+0.50%)
Aug 23, 2007 10.10 10.10 10.00 10.08 5,639 +0.08(+0.80%)
Aug 22, 2007 10.01 10.20 9.850 10.00 18,643 -0.21(-2.06%)
Aug 21, 2007 10.05 10.26 10.00 10.21 6,000 +0.06(+0.59%)
Aug 20, 2007 9.870 10.16 9.870 10.15 11,924 +0.24(+2.42%)
Aug 17, 2007 9.900 10.05 9.510 9.910 23,575 +0.25(+2.59%)
Aug 16, 2007 9.920 9.920 9.600 9.660 4,815 -0.36(-3.59%)
Aug 15, 2007 10.11 10.17 9.980 10.02 4,487 +0.07(+0.70%)
Aug 14, 2007 10.21 10.29 9.800 9.950 17,128 -0.24(-2.36%)
Aug 13, 2007 10.66 10.90 10.19 10.19 20,544 -0.29(-2.77%)
Aug 10, 2007 10.48 10.61 10.25 10.48 30,339 +0.07(+0.67%)
Aug 09, 2007 10.72 10.76 10.39 10.41 9,744 -0.32(-2.98%)
Aug 08, 2007 10.80 10.86 10.52 10.73 41,454 -0.04(-0.37%)
Aug 07, 2007 10.94 10.94 10.77 10.77 17,659 -0.33(-2.97%)
Aug 06, 2007 11.23 11.42 10.95 11.10 32,628 +0.16(+1.46%)
Aug 03, 2007 11.11 11.26 10.94 10.94 59,854 +0.27(+2.53%)
Aug 02, 2007 10.60 10.71 10.60 10.67 3,600 +0.06(+0.57%)
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.