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 (%)
Aug 31, 2009 7.220 7.330 7.000 7.000 34,252 -0.22(-3.05%)
Aug 28, 2009 7.820 7.840 7.180 7.220 38,349 -0.60(-7.67%)
Aug 27, 2009 7.750 7.830 7.600 7.820 22,112 +0.09(+1.16%)
Aug 26, 2009 7.410 7.790 7.410 7.730 89,338 +0.35(+4.74%)
Aug 25, 2009 7.490 7.660 7.380 7.380 52,808 -0.10(-1.34%)
Aug 24, 2009 6.950 7.490 6.950 7.480 51,916 +0.51(+7.32%)
Aug 21, 2009 6.740 6.980 6.660 6.970 60,206 +0.35(+5.29%)
Aug 20, 2009 6.450 6.650 6.407 6.620 20,144 +0.13(+2.00%)
Aug 19, 2009 6.400 6.500 6.400 6.490 22,814 +0.05(+0.78%)
Aug 18, 2009 6.490 6.494 6.400 6.440 49,374 -0.02(-0.31%)
Aug 17, 2009 6.650 6.650 6.430 6.460 63,732 -0.11(-1.67%)
Aug 14, 2009 6.910 7.227 6.490 6.570 101,111 -0.30(-4.37%)
Aug 13, 2009 7.000 7.270 6.720 6.870 43,608 -0.14(-2.00%)
Aug 12, 2009 6.670 7.060 6.650 7.010 55,575 +0.26(+3.85%)
Aug 11, 2009 6.770 6.970 6.560 6.750 69,880 -0.23(-3.30%)
Aug 10, 2009 6.760 7.070 6.650 6.980 37,827 +0.01(+0.14%)
Aug 07, 2009 7.310 7.310 6.765 6.970 48,344 -0.12(-1.69%)
Aug 06, 2009 7.290 7.440 7.030 7.090 36,520 -0.17(-2.34%)
Aug 05, 2009 7.760 8.020 7.240 7.260 65,841 -0.67(-8.45%)
Aug 04, 2009 7.750 7.930 7.530 7.930 95,160 +0.18(+2.32%)
Aug 03, 2009 8.040 8.180 7.660 7.750 43,859 -0.33(-4.08%)
Jul 31, 2009 8.710 8.710 8.040 8.080 41,419 -0.67(-7.66%)
Jul 30, 2009 8.850 8.850 8.430 8.750 41,349 -0.05(-0.57%)
Jul 29, 2009 8.580 8.910 8.510 8.800 55,759 +0.29(+3.41%)
Jul 28, 2009 8.060 8.590 8.010 8.510 81,352 +0.41(+5.06%)
Jul 27, 2009 8.280 8.490 7.845 8.100 164,152 -0.20(-2.41%)
Jul 24, 2009 8.130 8.985 7.730 8.300 329,260 +0.30(+3.75%)
Jul 23, 2009 7.410 8.000 7.200 8.000 67,181 +0.52(+6.95%)
Jul 22, 2009 7.260 7.520 7.170 7.480 37,406 +0.19(+2.61%)
Jul 21, 2009 7.430 7.430 7.130 7.290 44,463 -0.20(-2.67%)
Jul 20, 2009 7.060 7.490 7.030 7.490 31,849 +0.40(+5.64%)
Jul 17, 2009 6.980 7.150 6.664 7.090 81,768 +0.09(+1.29%)
Jul 16, 2009 5.970 7.190 5.950 7.000 120,732 +1.07(+18.04%)
Jul 15, 2009 6.010 6.250 5.880 5.930 91,998 -0.03(-0.50%)
Jul 14, 2009 5.930 6.010 5.750 5.960 53,336 +0.03(+0.51%)
Jul 13, 2009 5.700 6.000 5.660 5.930 60,527 +0.25(+4.40%)
Jul 10, 2009 5.900 5.953 5.640 5.680 17,395 -0.25(-4.22%)
Jul 09, 2009 5.990 6.000 5.680 5.930 26,632 -0.03(-0.50%)
Jul 08, 2009 6.000 6.120 5.670 5.960 71,884 -0.12(-1.97%)
Jul 07, 2009 5.780 6.150 5.700 6.080 177,396 +0.30(+5.19%)
Jul 06, 2009 5.450 5.800 5.400 5.780 94,174 +0.36(+6.64%)
Jul 02, 2009 5.600 5.790 5.400 5.420 83,638 -0.28(-4.91%)
Jul 01, 2009 5.840 5.980 5.640 5.700 50,692 -0.14(-2.40%)
Jun 30, 2009 5.600 5.910 5.520 5.840 52,192 +0.24(+4.29%)
Jun 29, 2009 5.950 5.950 5.520 5.600 136,069 -0.45(-7.44%)
Jun 26, 2009 5.420 6.070 5.340 6.050 2,988,661 +0.62(+11.42%)
Jun 25, 2009 5.250 5.430 5.081 5.430 62,901 +0.22(+4.22%)
Jun 24, 2009 5.240 5.350 5.190 5.210 51,712 +0.09(+1.76%)
Jun 23, 2009 5.100 5.280 5.070 5.120 35,781 +0.02(+0.39%)
Jun 22, 2009 5.240 5.260 5.000 5.100 36,862 -0.14(-2.67%)
Jun 19, 2009 5.300 5.345 5.150 5.240 29,291 -0.12(-2.24%)
Jun 18, 2009 5.620 5.620 5.270 5.360 19,727 -0.27(-4.80%)
Jun 17, 2009 5.600 5.690 5.290 5.630 19,180 +0.02(+0.36%)
Jun 16, 2009 5.810 5.860 5.580 5.610 28,647 -0.24(-4.10%)
Jun 15, 2009 5.920 5.940 5.800 5.850 14,340 -0.11(-1.85%)
Jun 12, 2009 5.970 6.000 5.750 5.960 36,462 -0.04(-0.67%)
Jun 11, 2009 5.920 6.000 5.840 6.000 29,618 +0.00(+0.00%)
Jun 10, 2009 5.910 6.000 5.850 6.000 25,409 +0.03(+0.50%)
Jun 09, 2009 5.940 5.970 5.850 5.970 24,627 -0.03(-0.50%)
Jun 08, 2009 5.900 6.000 5.840 6.000 17,903 +0.09(+1.52%)
Jun 05, 2009 5.910 5.990 5.820 5.910 19,738 -0.06(-1.01%)
Jun 04, 2009 5.980 5.990 5.850 5.970 24,100 -0.02(-0.33%)
Jun 03, 2009 6.000 6.000 5.850 5.990 21,519 -0.01(-0.17%)
Jun 02, 2009 5.970 6.000 5.850 6.000 25,430 +0.00(+0.00%)
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.