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 (%)
Dec 31, 2019 0.9700 1.000 0.9500 0.9600 272,400 -0.02(-1.54%)
Dec 30, 2019 1.000 1.055 0.9504 0.9750 295,706 -0.05(-4.41%)
Dec 27, 2019 1.050 1.070 1.000 1.020 223,500 -0.05(-4.67%)
Dec 26, 2019 1.050 1.100 1.050 1.070 54,989 -0.01(-0.93%)
Dec 24, 2019 1.060 1.100 1.020 1.080 58,900 +0.00(+0.00%)
Dec 23, 2019 1.090 1.110 1.052 1.080 93,050 -0.03(-2.70%)
Dec 20, 2019 1.130 1.130 1.090 1.110 25,000 -0.01(-1.33%)
Dec 19, 2019 1.100 1.130 1.060 1.125 48,296 +0.01(+1.35%)
Dec 18, 2019 1.150 1.150 1.090 1.110 60,633 -0.04(-3.48%)
Dec 17, 2019 1.150 1.150 1.100 1.150 23,429 +0.00(+0.00%)
Dec 16, 2019 1.170 1.190 1.130 1.150 76,502 +0.00(+0.00%)
Dec 13, 2019 1.160 1.190 1.120 1.150 73,200 -0.01(-0.86%)
Dec 12, 2019 1.170 1.200 1.150 1.160 81,583 -0.02(-1.69%)
Dec 11, 2019 1.210 1.250 1.170 1.180 45,579 -0.02(-1.67%)
Dec 10, 2019 1.260 1.270 1.200 1.200 55,610 -0.06(-4.76%)
Dec 09, 2019 1.250 1.270 1.230 1.260 37,330 +0.02(+1.61%)
Dec 06, 2019 1.250 1.290 1.240 1.240 49,000 -0.01(-0.80%)
Dec 05, 2019 1.280 1.310 1.250 1.250 53,326 -0.02(-1.57%)
Dec 04, 2019 1.270 1.300 1.222 1.270 78,496 +0.03(+2.42%)
Dec 03, 2019 1.300 1.300 1.200 1.240 95,932 -0.05(-3.88%)
Dec 02, 2019 1.300 1.300 1.230 1.290 74,056 +0.02(+1.57%)
Nov 29, 2019 1.220 1.300 1.210 1.270 57,400 +0.05(+4.10%)
Nov 27, 2019 1.220 1.250 1.186 1.220 49,800 +0.02(+1.67%)
Nov 26, 2019 1.170 1.220 1.170 1.200 145,797 +0.04(+3.45%)
Nov 25, 2019 1.160 1.230 1.150 1.160 137,826 -0.01(-0.43%)
Nov 22, 2019 1.150 1.190 1.140 1.165 148,300 +0.04(+3.10%)
Nov 21, 2019 1.160 1.160 1.070 1.130 109,876 +0.00(+0.00%)
Nov 20, 2019 1.060 1.200 1.060 1.130 294,987 +0.07(+6.60%)
Nov 19, 2019 1.020 1.100 1.020 1.060 187,759 +0.07(+6.59%)
Nov 18, 2019 0.9531 1.020 0.9396 0.9945 121,457 +0.02(+1.90%)
Nov 15, 2019 0.9780 0.9780 0.9100 0.9760 67,400 -0.00(-0.41%)
Nov 14, 2019 0.9200 0.9880 0.9112 0.9800 122,747 +0.03(+3.16%)
Nov 13, 2019 0.9100 0.9580 0.9000 0.9500 85,594 +0.04(+4.35%)
Nov 12, 2019 0.9430 0.9600 0.9021 0.9104 190,473 -0.02(-2.00%)
Nov 11, 2019 0.9800 0.9950 0.8801 0.9290 340,586 -0.06(-6.19%)
Nov 08, 2019 0.9500 1.010 0.9300 0.9903 159,300 +0.11(+12.53%)
Nov 07, 2019 1.040 1.080 0.8200 0.8800 442,392 -0.18(-16.98%)
Nov 06, 2019 1.090 1.100 1.050 1.060 52,457 -0.02(-1.85%)
Nov 05, 2019 1.050 1.100 1.050 1.080 67,723 +0.00(+0.00%)
Nov 04, 2019 1.060 1.090 1.060 1.080 57,315 +0.02(+1.89%)
Nov 01, 2019 1.070 1.090 1.020 1.060 108,400 +0.02(+1.92%)
Oct 31, 2019 1.030 1.040 1.010 1.040 96,426 +0.02(+1.96%)
Oct 30, 2019 1.040 1.090 1.020 1.020 124,029 -0.04(-3.77%)
Oct 29, 2019 1.080 1.140 1.040 1.060 94,598 -0.02(-1.85%)
Oct 28, 2019 1.080 1.110 1.060 1.080 48,155 +0.00(+0.00%)
Oct 25, 2019 1.070 1.080 1.050 1.080 79,600 +0.01(+0.93%)
Oct 24, 2019 1.080 1.116 1.070 1.070 25,995 -0.03(-2.73%)
Oct 23, 2019 1.100 1.140 1.080 1.100 21,364 -0.01(-0.90%)
Oct 22, 2019 1.140 1.145 1.100 1.110 24,568 -0.02(-1.77%)
Oct 21, 2019 1.160 1.180 1.120 1.130 45,358 -0.03(-2.59%)
Oct 18, 2019 1.150 1.180 1.110 1.160 344,200 +0.01(+0.87%)
Oct 17, 2019 1.140 1.190 1.140 1.150 108,178 +0.01(+0.88%)
Oct 16, 2019 1.170 1.220 1.140 1.140 302,051 -0.02(-1.72%)
Oct 15, 2019 1.030 1.200 1.010 1.160 1,420,235 +0.14(+13.73%)
Oct 14, 2019 1.050 1.090 1.010 1.020 28,027 -0.03(-2.86%)
Oct 11, 2019 1.100 1.100 1.050 1.050 72,100 -0.04(-3.67%)
Oct 10, 2019 1.080 1.100 1.060 1.090 21,576 +0.00(+0.00%)
Oct 09, 2019 1.120 1.120 1.070 1.090 26,906 -0.03(-2.68%)
Oct 08, 2019 1.100 1.130 1.080 1.120 43,149 +0.01(+0.90%)
Oct 07, 2019 1.070 1.170 1.070 1.110 80,263 +0.04(+3.74%)
Oct 04, 2019 1.040 1.100 1.040 1.070 35,100 +0.03(+2.88%)
Oct 03, 2019 1.000 1.050 1.000 1.040 33,319 +0.04(+4.00%)
Oct 02, 2019 1.000 1.070 0.9600 1.000 185,327 -0.01(-0.99%)
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.