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 29, 2012 8.010 8.210 7.790 8.150 213,662 +0.14(+1.75%)
Feb 28, 2012 7.330 8.070 7.250 8.010 198,576 +0.76(+10.48%)
Feb 27, 2012 7.010 7.380 6.910 7.250 253,331 +0.15(+2.11%)
Feb 24, 2012 7.120 7.130 6.870 7.100 87,779 -0.05(-0.70%)
Feb 23, 2012 6.330 7.160 6.321 7.150 181,056 +0.84(+13.31%)
Feb 22, 2012 6.310 6.370 6.130 6.310 75,570 -0.01(-0.16%)
Feb 21, 2012 6.310 6.360 6.220 6.320 79,507 +0.07(+1.12%)
Feb 17, 2012 6.280 6.360 6.100 6.250 70,284 +0.02(+0.32%)
Feb 16, 2012 6.000 6.280 6.000 6.230 43,774 +0.21(+3.49%)
Feb 15, 2012 6.130 6.130 5.960 6.020 52,300 -0.06(-0.99%)
Feb 14, 2012 6.220 6.370 6.040 6.080 44,231 -0.19(-3.03%)
Feb 13, 2012 6.270 6.290 6.000 6.270 80,183 +0.10(+1.62%)
Feb 10, 2012 6.290 6.440 6.120 6.170 101,810 -0.23(-3.59%)
Feb 09, 2012 6.440 6.540 6.345 6.400 106,089 -0.01(-0.16%)
Feb 08, 2012 6.410 6.520 6.180 6.410 76,219 +0.01(+0.16%)
Feb 07, 2012 6.790 6.790 6.330 6.400 165,421 -0.43(-6.30%)
Feb 06, 2012 6.920 6.930 6.490 6.830 127,161 -0.12(-1.73%)
Feb 03, 2012 6.570 6.950 6.480 6.950 178,003 +0.49(+7.59%)
Feb 02, 2012 6.120 6.490 6.090 6.460 210,773 +0.34(+5.56%)
Feb 01, 2012 6.150 6.150 6.000 6.120 184,129 +0.04(+0.66%)
Jan 31, 2012 6.090 6.180 6.000 6.080 252,163 +0.05(+0.83%)
Jan 30, 2012 5.980 6.050 5.501 6.030 386,585 +0.05(+0.87%)
Jan 27, 2012 6.090 7.530 5.850 5.978 2,284,687 -3.97(-39.92%)
Jan 26, 2012 10.11 10.18 9.650 9.950 55,200 -0.06(-0.60%)
Jan 25, 2012 9.910 10.03 9.720 10.01 92,874 +0.08(+0.81%)
Jan 24, 2012 9.850 9.980 9.670 9.930 45,943 +0.01(+0.10%)
Jan 23, 2012 9.910 10.01 9.785 9.920 66,898 -0.05(-0.50%)
Jan 20, 2012 9.890 10.01 9.670 9.970 47,432 +0.05(+0.50%)
Jan 19, 2012 9.510 9.950 9.510 9.920 35,068 +0.43(+4.53%)
Jan 18, 2012 9.110 9.500 9.080 9.490 26,394 +0.37(+4.06%)
Jan 17, 2012 9.080 9.180 8.970 9.120 61,370 +0.13(+1.45%)
Jan 13, 2012 8.930 9.090 8.730 8.990 88,378 -0.09(-0.99%)
Jan 12, 2012 8.810 9.100 8.620 9.080 72,271 +0.27(+3.06%)
Jan 11, 2012 8.890 9.070 8.620 8.810 48,002 -0.10(-1.12%)
Jan 10, 2012 8.070 8.940 8.070 8.910 57,408 +0.97(+12.22%)
Jan 09, 2012 7.980 8.070 7.720 7.940 47,684 +0.01(+0.13%)
Jan 06, 2012 8.060 8.060 7.770 7.930 50,746 -0.14(-1.73%)
Jan 05, 2012 8.170 8.230 7.830 8.070 51,129 -0.24(-2.89%)
Jan 04, 2012 8.900 9.090 8.230 8.310 33,542 -0.53(-6.00%)
Dec 30, 2011 8.840 8.950 8.670 8.840 31,088 +0.00(+0.00%)
Dec 29, 2011 8.650 9.090 8.560 8.840 45,957 +0.24(+2.79%)
Dec 28, 2011 8.950 8.950 8.360 8.600 43,506 -0.39(-4.34%)
Dec 27, 2011 8.770 9.010 8.770 8.990 18,430 +0.14(+1.58%)
Dec 23, 2011 9.060 9.060 8.740 8.850 9,381 -0.14(-1.56%)
Dec 21, 2011 9.290 9.480 8.800 8.990 35,376 -0.28(-3.02%)
Dec 20, 2011 9.280 9.590 9.175 9.270 72,730 +0.23(+2.54%)
Dec 19, 2011 9.490 10.00 9.030 9.040 32,258 -0.46(-4.84%)
Dec 16, 2011 9.870 9.990 9.400 9.500 123,277 -0.25(-2.56%)
Dec 15, 2011 9.970 9.970 9.640 9.750 39,836 -0.08(-0.81%)
Dec 14, 2011 9.410 9.890 9.110 9.830 100,767 +0.32(+3.36%)
Dec 13, 2011 9.880 9.880 9.390 9.510 29,691 -0.30(-3.06%)
Dec 12, 2011 9.600 9.900 9.370 9.810 54,962 +0.03(+0.31%)
Dec 09, 2011 8.830 9.850 8.830 9.780 76,212 +0.94(+10.70%)
Dec 08, 2011 9.550 9.550 8.720 8.835 74,695 -0.83(-8.63%)
Dec 07, 2011 9.660 9.775 9.520 9.670 43,931 -0.02(-0.21%)
Dec 06, 2011 9.410 9.860 9.410 9.690 196,533 +0.17(+1.79%)
Dec 05, 2011 9.750 9.750 9.260 9.520 86,615 +0.03(+0.32%)
Dec 02, 2011 9.260 9.550 9.020 9.490 272,332 +0.35(+3.83%)
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.