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, 2015 7.930 8.660 7.830 8.450 1,396,917 +0.52(+6.62%)
Sep 29, 2015 8.350 8.720 7.780 7.925 1,590,354 -0.38(-4.52%)
Sep 28, 2015 8.300 8.390 7.840 8.300 986,901 -0.08(-0.95%)
Sep 25, 2015 9.340 9.770 8.195 8.380 1,014,024 -0.86(-9.31%)
Sep 24, 2015 9.290 9.370 8.810 9.240 582,574 -0.09(-0.96%)
Sep 23, 2015 9.430 9.640 9.220 9.330 545,266 -0.15(-1.58%)
Sep 22, 2015 9.700 9.785 9.100 9.480 1,329,563 -0.48(-4.82%)
Sep 21, 2015 9.750 10.76 9.630 9.960 2,394,137 +0.79(+8.62%)
Sep 18, 2015 9.570 9.610 9.080 9.170 1,371,982 -0.08(-0.86%)
Sep 17, 2015 8.780 9.310 8.670 9.250 643,220 +0.48(+5.47%)
Sep 16, 2015 8.950 9.040 8.590 8.770 498,109 -0.13(-1.46%)
Sep 15, 2015 8.870 9.070 8.780 8.900 401,180 +0.04(+0.45%)
Sep 14, 2015 8.820 8.900 8.590 8.860 325,792 +0.04(+0.45%)
Sep 11, 2015 8.690 8.830 8.350 8.820 542,537 -0.05(-0.56%)
Sep 10, 2015 8.470 8.900 8.470 8.870 504,162 +0.36(+4.23%)
Sep 09, 2015 8.990 8.990 8.440 8.510 646,499 -0.32(-3.62%)
Sep 08, 2015 8.850 8.865 8.610 8.830 540,346 +0.18(+2.08%)
Sep 04, 2015 8.320 8.650 8.650 8.650 440,200 +0.09(+1.05%)
Sep 03, 2015 9.070 9.140 8.460 8.560 852,188 -0.45(-4.99%)
Sep 02, 2015 8.700 9.050 8.530 9.010 681,983 +0.41(+4.77%)
Sep 01, 2015 8.590 8.810 8.470 8.600 657,995 -0.22(-2.49%)
Aug 31, 2015 9.180 9.370 8.810 8.820 735,003 -0.46(-4.96%)
Aug 28, 2015 9.040 9.360 8.900 9.280 649,757 +0.16(+1.75%)
Aug 27, 2015 9.010 9.280 8.910 9.120 555,010 +0.25(+2.82%)
Aug 26, 2015 8.750 8.880 8.400 8.870 788,749 +0.38(+4.48%)
Aug 25, 2015 8.890 9.020 8.430 8.490 815,670 -0.06(-0.70%)
Aug 24, 2015 8.610 9.230 8.200 8.550 1,211,353 -0.89(-9.43%)
Aug 21, 2015 8.660 10.00 8.660 9.440 1,468,184 +0.54(+6.07%)
Aug 20, 2015 9.260 9.586 8.870 8.900 1,127,888 -0.50(-5.32%)
Aug 19, 2015 9.350 9.654 9.110 9.400 784,567 +0.02(+0.21%)
Aug 18, 2015 9.610 9.690 9.360 9.380 589,078 -0.21(-2.19%)
Aug 17, 2015 9.500 9.640 9.260 9.590 544,825 +0.08(+0.84%)
Aug 14, 2015 9.260 9.610 9.240 9.510 930,106 +0.20(+2.15%)
Aug 13, 2015 9.300 9.680 9.180 9.310 598,188 +0.02(+0.22%)
Aug 12, 2015 9.140 9.380 8.920 9.290 645,458 +0.08(+0.87%)
Aug 11, 2015 9.250 9.720 8.960 9.210 933,327 -0.19(-2.02%)
Aug 10, 2015 8.540 9.570 8.490 9.400 990,987 +0.93(+10.98%)
Aug 07, 2015 8.250 8.620 7.560 8.470 1,156,216 +0.22(+2.67%)
Aug 06, 2015 8.780 9.000 8.150 8.250 761,876 -0.55(-6.25%)
Aug 05, 2015 8.810 8.990 8.740 8.800 325,665 -0.01(-0.17%)
Aug 04, 2015 8.700 8.950 8.660 8.815 490,342 +0.14(+1.67%)
Aug 03, 2015 8.770 8.897 8.530 8.670 394,460 -0.07(-0.80%)
Jul 31, 2015 8.760 9.030 8.650 8.740 414,253 +0.01(+0.11%)
Jul 30, 2015 8.680 8.910 8.460 8.730 419,056 +0.05(+0.58%)
Jul 29, 2015 8.940 9.040 8.580 8.680 561,676 -0.26(-2.91%)
Jul 28, 2015 8.800 9.080 8.550 8.940 535,279 +0.25(+2.88%)
Jul 27, 2015 8.630 8.800 8.424 8.690 577,488 -0.01(-0.11%)
Jul 24, 2015 9.350 9.360 8.680 8.700 875,003 -0.70(-7.45%)
Jul 23, 2015 9.370 9.500 9.210 9.400 674,312 +0.02(+0.21%)
Jul 22, 2015 9.230 9.540 9.120 9.380 525,460 +0.09(+0.97%)
Jul 21, 2015 9.750 9.990 9.290 9.290 715,727 -0.50(-5.11%)
Jul 20, 2015 10.16 10.28 9.540 9.790 729,782 -0.31(-3.07%)
Jul 17, 2015 10.53 10.53 9.930 10.10 628,083 -0.40(-3.81%)
Jul 16, 2015 10.63 10.74 10.35 10.50 420,979 -0.03(-0.28%)
Jul 15, 2015 10.77 10.88 10.41 10.53 468,496 -0.13(-1.22%)
Jul 14, 2015 10.66 10.92 10.51 10.66 463,239 +0.06(+0.57%)
Jul 13, 2015 10.29 10.63 10.18 10.60 412,818 +0.41(+4.02%)
Jul 10, 2015 10.13 10.38 9.900 10.19 527,232 +0.23(+2.31%)
Jul 09, 2015 10.06 10.25 9.925 9.960 508,288 +0.01(+0.10%)
Jul 08, 2015 10.34 10.35 9.890 9.950 523,936 -0.58(-5.51%)
Jul 07, 2015 10.66 10.66 10.23 10.53 503,090 -0.07(-0.66%)
Jul 06, 2015 10.51 10.90 10.38 10.60 339,911 -0.04(-0.38%)
Jul 02, 2015 10.33 10.64 10.64 10.64 461,000 +0.31(+3.00%)
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.