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 (%)
Feb 28, 2023 0.2409 0.2500 0.2121 0.2140 2,122,483 -0.03(-11.57%)
Feb 27, 2023 0.2400 0.2600 0.2342 0.2420 1,956,263 -0.00(-0.53%)
Feb 24, 2023 0.2802 0.2840 0.2322 0.2433 4,354,830 -0.04(-13.32%)
Feb 23, 2023 0.3778 0.3799 0.2800 0.2807 13,048,360 -0.27(-48.96%)
Feb 22, 2023 0.5500 0.5800 0.5300 0.5500 141,410 +0.01(+2.04%)
Feb 21, 2023 0.5900 0.5996 0.5120 0.5390 534,511 -0.03(-5.95%)
Feb 17, 2023 0.5800 0.5900 0.5600 0.5731 259,456 -0.00(-0.03%)
Feb 16, 2023 0.5720 0.6032 0.5528 0.5733 380,914 -0.02(-2.83%)
Feb 15, 2023 0.6000 0.6274 0.5710 0.5900 361,504 +0.00(+0.07%)
Feb 14, 2023 0.5800 0.6000 0.5750 0.5896 202,489 -0.00(-0.76%)
Feb 13, 2023 0.6000 0.6314 0.5700 0.5941 271,917 -0.01(-1.21%)
Feb 10, 2023 0.5956 0.6149 0.5601 0.6014 317,570 +0.03(+5.32%)
Feb 09, 2023 0.6150 0.6150 0.5654 0.5710 446,529 -0.03(-5.56%)
Feb 08, 2023 0.6100 0.6200 0.6000 0.6046 270,961 -0.02(-2.77%)
Feb 07, 2023 0.6250 0.6499 0.6088 0.6218 200,653 +0.00(+0.29%)
Feb 06, 2023 0.6500 0.6576 0.6110 0.6200 256,650 -0.02(-2.52%)
Feb 03, 2023 0.6352 0.6600 0.6352 0.6360 380,868 +0.00(+0.13%)
Feb 02, 2023 0.6500 0.6600 0.6300 0.6352 290,038 +0.01(+1.89%)
Feb 01, 2023 0.6300 0.6400 0.6100 0.6234 175,655 +0.00(+0.43%)
Jan 31, 2023 0.6300 0.6400 0.6080 0.6207 228,364 +0.01(+1.57%)
Jan 30, 2023 0.6300 0.6512 0.6020 0.6111 328,520 -0.03(-4.52%)
Jan 27, 2023 0.6500 0.6799 0.6200 0.6400 447,402 -0.01(-1.54%)
Jan 26, 2023 0.6352 0.6500 0.6201 0.6500 446,078 +0.02(+2.77%)
Jan 25, 2023 0.6300 0.6453 0.6000 0.6325 423,786 -0.02(-2.39%)
Jan 24, 2023 0.6780 0.6900 0.6310 0.6480 280,857 -0.03(-4.26%)
Jan 23, 2023 0.6900 0.7277 0.6525 0.6768 402,079 -0.02(-3.26%)
Jan 20, 2023 0.7100 0.7100 0.6700 0.6996 175,528 +0.01(+1.00%)
Jan 19, 2023 0.6800 0.7109 0.6510 0.6927 342,259 +0.00(+0.01%)
Jan 18, 2023 0.7500 0.7700 0.6811 0.6926 406,104 -0.05(-6.41%)
Jan 17, 2023 0.7500 0.7500 0.7101 0.7400 280,487 +0.03(+4.58%)
Jan 13, 2023 0.7100 0.7500 0.6601 0.7076 1,140,761 +0.03(+4.81%)
Jan 12, 2023 0.6200 0.7081 0.6200 0.6751 445,745 +0.04(+6.87%)
Jan 11, 2023 0.6100 0.6499 0.6100 0.6317 319,691 -0.01(-1.30%)
Jan 10, 2023 0.6400 0.6490 0.6183 0.6400 224,982 +0.01(+2.33%)
Jan 09, 2023 0.6400 0.6695 0.5994 0.6254 558,593 -0.02(-2.99%)
Jan 06, 2023 0.6200 0.7169 0.6200 0.6447 929,042 +0.01(+2.11%)
Jan 05, 2023 0.5850 0.6450 0.5801 0.6314 741,553 +0.04(+6.28%)
Jan 04, 2023 0.5800 0.5971 0.5520 0.5941 648,133 +0.02(+4.23%)
Jan 03, 2023 0.5700 0.5900 0.5600 0.5700 694,117 +0.01(+2.70%)
Dec 30, 2022 0.5120 0.5658 0.5120 0.5550 682,165 +0.01(+1.33%)
Dec 29, 2022 0.5000 0.5478 0.4900 0.5477 1,627,740 +0.05(+10.83%)
Dec 28, 2022 0.4910 0.5215 0.4900 0.4942 347,594 -0.00(-0.50%)
Dec 27, 2022 0.5200 0.5400 0.4710 0.4967 708,645 -0.04(-8.00%)
Dec 23, 2022 0.5300 0.5599 0.5121 0.5399 1,229,034 +0.02(+4.05%)
Dec 22, 2022 0.5091 0.5653 0.5091 0.5189 1,314,089 -0.00(-0.21%)
Dec 21, 2022 0.5200 0.5400 0.5100 0.5200 1,108,253 +0.01(+1.76%)
Dec 20, 2022 0.4851 0.5269 0.4700 0.5110 1,298,737 +0.03(+5.34%)
Dec 19, 2022 0.5049 0.5483 0.4710 0.4851 553,357 -0.01(-1.18%)
Dec 16, 2022 0.5300 0.5500 0.4909 0.4909 1,758,449 -0.05(-9.09%)
Dec 15, 2022 0.4700 0.5452 0.4610 0.5400 579,138 +0.08(+16.35%)
Dec 14, 2022 0.4900 0.5022 0.4626 0.4641 707,438 -0.03(-6.79%)
Dec 13, 2022 0.4800 0.5200 0.4613 0.4979 750,060 +0.02(+4.87%)
Dec 12, 2022 0.4512 0.5000 0.4512 0.4748 500,251 +0.01(+1.67%)
Dec 09, 2022 0.4800 0.4850 0.4650 0.4670 341,369 -0.01(-2.42%)
Dec 08, 2022 0.4800 0.5090 0.4610 0.4786 583,878 +0.00(+0.69%)
Dec 07, 2022 0.5000 0.5355 0.4441 0.4753 1,526,630 -0.02(-3.57%)
Dec 06, 2022 0.5500 0.5500 0.4913 0.4929 1,260,644 -0.06(-10.95%)
Dec 05, 2022 0.5300 0.5649 0.5250 0.5535 651,114 +0.00(+0.84%)
Dec 02, 2022 0.5350 0.5700 0.5320 0.5489 1,032,158 +0.01(+1.65%)
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.