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 (%)
Sep 30, 2016 1.520 1.580 1.495 1.560 324,708 +0.05(+3.31%)
Sep 29, 2016 1.580 1.620 1.500 1.510 419,541 -0.07(-4.43%)
Sep 28, 2016 1.570 1.600 1.545 1.580 456,614 +0.03(+1.94%)
Sep 27, 2016 1.660 1.770 1.530 1.550 2,196,879 +0.02(+1.31%)
Sep 26, 2016 1.460 1.560 1.450 1.530 394,723 +0.07(+4.79%)
Sep 23, 2016 1.460 1.500 1.450 1.460 176,216 -0.01(-0.68%)
Sep 22, 2016 1.480 1.500 1.450 1.470 263,089 +0.00(+0.00%)
Sep 21, 2016 1.550 1.570 1.450 1.470 352,569 -0.07(-4.55%)
Sep 20, 2016 1.520 1.565 1.520 1.540 336,506 +0.05(+3.36%)
Sep 19, 2016 1.480 1.550 1.470 1.490 412,124 +0.03(+2.05%)
Sep 16, 2016 1.400 1.480 1.390 1.460 993,706 +0.06(+4.29%)
Sep 15, 2016 1.380 1.420 1.370 1.400 549,686 +0.03(+2.19%)
Sep 14, 2016 1.390 1.409 1.360 1.370 370,327 -0.02(-1.44%)
Sep 13, 2016 1.450 1.450 1.380 1.390 291,502 -0.07(-4.79%)
Sep 12, 2016 1.430 1.460 1.400 1.460 341,475 +0.03(+2.10%)
Sep 09, 2016 1.490 1.510 1.430 1.430 652,937 -0.09(-5.92%)
Sep 08, 2016 1.480 1.530 1.450 1.520 486,135 +0.04(+2.70%)
Sep 07, 2016 1.500 1.520 1.450 1.480 405,369 -0.02(-1.33%)
Sep 06, 2016 1.550 1.570 1.500 1.500 566,597 -0.06(-3.85%)
Sep 02, 2016 1.550 1.560 1.560 1.560 393,100 +0.04(+2.63%)
Sep 01, 2016 1.510 1.600 1.510 1.520 126,399 +0.00(+0.00%)
Aug 31, 2016 1.580 1.590 1.490 1.520 600,072 -0.08(-5.00%)
Aug 30, 2016 1.600 1.650 1.600 1.600 130,824 +0.00(+0.00%)
Aug 29, 2016 1.660 1.700 1.590 1.600 373,924 -0.04(-2.44%)
Aug 26, 2016 1.650 1.680 1.600 1.640 243,179 +0.01(+0.61%)
Aug 25, 2016 1.590 1.685 1.590 1.630 323,438 +0.04(+2.52%)
Aug 24, 2016 1.690 1.790 1.590 1.590 606,584 -0.09(-5.36%)
Aug 23, 2016 1.730 1.790 1.680 1.680 285,063 -0.06(-3.45%)
Aug 22, 2016 1.620 1.770 1.580 1.740 615,641 +0.13(+8.07%)
Aug 19, 2016 1.640 1.670 1.610 1.610 233,011 -0.03(-1.83%)
Aug 18, 2016 1.630 1.650 1.600 1.640 190,986 +0.01(+0.61%)
Aug 17, 2016 1.640 1.650 1.600 1.630 258,190 -0.01(-0.61%)
Aug 16, 2016 1.640 1.660 1.630 1.640 374,967 -0.01(-0.61%)
Aug 15, 2016 1.640 1.710 1.630 1.650 380,987 +0.01(+0.61%)
Aug 12, 2016 1.610 1.660 1.600 1.640 359,806 +0.03(+1.86%)
Aug 11, 2016 1.510 1.620 1.510 1.610 591,506 +0.10(+6.62%)
Aug 10, 2016 1.610 1.660 1.481 1.510 901,641 -0.10(-6.21%)
Aug 09, 2016 1.670 1.700 1.600 1.610 784,068 -0.06(-3.59%)
Aug 08, 2016 1.730 1.780 1.670 1.670 770,501 -0.03(-1.76%)
Aug 05, 2016 1.680 1.750 1.680 1.700 450,578 +0.02(+1.19%)
Aug 04, 2016 1.760 1.800 1.650 1.680 648,281 -0.07(-4.00%)
Aug 03, 2016 1.650 1.750 1.640 1.750 494,438 +0.09(+5.42%)
Aug 02, 2016 1.700 1.720 1.630 1.660 583,071 -0.03(-1.78%)
Aug 01, 2016 1.690 1.720 1.630 1.690 598,962 +0.01(+0.60%)
Jul 29, 2016 1.600 1.720 1.550 1.680 1,247,028 +0.06(+3.70%)
Jul 28, 2016 1.600 1.640 1.580 1.620 489,950 +0.01(+0.62%)
Jul 27, 2016 1.570 1.650 1.570 1.610 576,162 +0.06(+3.87%)
Jul 26, 2016 1.560 1.600 1.520 1.550 617,826 -0.02(-1.27%)
Jul 25, 2016 1.530 1.600 1.450 1.570 707,909 +0.03(+1.95%)
Jul 22, 2016 1.590 1.590 1.510 1.540 779,590 -0.06(-3.75%)
Jul 21, 2016 1.690 1.776 1.565 1.600 2,088,421 -0.01(-0.62%)
Jul 20, 2016 1.500 1.650 1.490 1.610 3,213,388 +0.12(+8.05%)
Jul 19, 2016 1.500 1.539 1.420 1.490 1,355,451 -0.01(-0.67%)
Jul 18, 2016 1.400 1.520 1.360 1.500 1,684,698 +0.10(+7.14%)
Jul 15, 2016 1.360 1.400 1.330 1.400 550,055 +0.04(+2.94%)
Jul 14, 2016 1.360 1.370 1.320 1.360 449,824 +0.01(+0.74%)
Jul 13, 2016 1.430 1.450 1.310 1.350 851,204 -0.07(-4.93%)
Jul 12, 2016 1.400 1.440 1.370 1.420 1,075,188 +0.00(+0.00%)
Jul 11, 2016 1.420 1.530 1.370 1.420 2,526,972 +0.02(+1.43%)
Jul 08, 2016 1.310 1.430 1.320 1.400 1,912,172 +0.08(+6.06%)
Jul 07, 2016 1.280 1.320 1.280 1.320 933,202 +0.03(+2.33%)
Jul 05, 2016 1.350 1.370 1.280 1.290 968,866 -0.08(-5.84%)
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.