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 (%)
Mar 29, 2018 2.100 2.100 2.100 0 -0.02(-0.94%)
Mar 28, 2018 2.110 2.140 2.000 2.120 467,593 +0.03(+1.44%)
Mar 27, 2018 2.290 2.320 2.060 2.090 721,975 -0.18(-7.93%)
Mar 26, 2018 2.250 2.320 2.160 2.270 754,276 +0.06(+2.71%)
Mar 23, 2018 2.440 2.450 2.180 2.210 862,485 -0.22(-9.05%)
Mar 22, 2018 2.530 2.670 2.420 2.430 1,316,770 -0.11(-4.33%)
Mar 21, 2018 2.490 2.570 2.450 2.540 938,953 +0.03(+1.20%)
Mar 20, 2018 2.540 2.560 2.360 2.510 734,368 -0.05(-1.95%)
Mar 19, 2018 2.600 2.610 2.414 2.560 783,875 -0.03(-1.16%)
Mar 16, 2018 2.340 2.670 2.340 2.590 1,182,610 -0.15(-5.47%)
Mar 15, 2018 2.700 2.790 2.470 2.740 1,104,208 +0.04(+1.48%)
Mar 14, 2018 2.510 2.730 2.500 2.700 1,184,610 +0.23(+9.31%)
Mar 13, 2018 2.670 2.720 2.450 2.470 1,092,435 -0.15(-5.73%)
Mar 12, 2018 2.520 2.690 2.510 2.620 920,645 +0.07(+2.75%)
Mar 09, 2018 2.430 2.590 2.250 2.550 912,145 +0.11(+4.51%)
Mar 08, 2018 2.420 2.490 2.250 2.440 901,777 +0.05(+2.09%)
Mar 07, 2018 2.240 2.450 2.190 2.390 1,191,339 +0.14(+6.22%)
Mar 06, 2018 2.550 2.600 2.180 2.250 2,241,743 -0.47(-17.28%)
Mar 05, 2018 2.155 2.840 2.110 2.720 3,979,604 +0.65(+31.40%)
Mar 02, 2018 1.900 2.120 1.870 2.070 789,516 +0.15(+7.81%)
Mar 01, 2018 1.880 1.940 1.860 1.920 257,114 +0.04(+2.13%)
Feb 28, 2018 1.850 1.930 1.820 1.880 276,831 +0.03(+1.62%)
Feb 27, 2018 1.950 1.970 1.830 1.850 205,998 -0.11(-5.61%)
Feb 26, 2018 1.870 2.000 1.850 1.960 708,353 +0.11(+5.95%)
Feb 23, 2018 1.830 1.860 1.720 1.850 398,874 +0.04(+2.21%)
Feb 22, 2018 1.850 1.890 1.775 1.810 429,028 -0.03(-1.63%)
Feb 21, 2018 1.860 1.940 1.810 1.840 318,009 -0.01(-0.54%)
Feb 20, 2018 1.840 1.870 1.820 1.850 213,687 -0.01(-0.54%)
Feb 16, 2018 1.860 1.860 1.860 0 +0.00(+0.00%)
Feb 15, 2018 1.880 1.909 1.820 1.860 483,874 -0.01(-0.53%)
Feb 14, 2018 1.780 1.920 1.780 1.870 425,143 +0.07(+3.89%)
Feb 13, 2018 1.830 1.840 1.765 1.800 450,602 -0.02(-1.10%)
Feb 12, 2018 1.960 2.030 1.820 1.820 538,163 -0.15(-7.61%)
Feb 09, 2018 2.010 2.020 1.710 1.970 1,542,432 -0.01(-0.51%)
Feb 08, 2018 2.080 2.100 1.970 1.980 322,373 -0.10(-4.81%)
Feb 07, 2018 2.040 2.100 2.040 2.080 346,348 +0.04(+1.96%)
Feb 06, 2018 2.020 2.050 1.960 2.040 321,651 +0.02(+1.00%)
Feb 05, 2018 1.980 2.150 1.960 2.020 921,458 +0.01(+0.49%)
Feb 02, 2018 2.050 2.080 2.000 2.010 509,004 -0.06(-2.90%)
Feb 01, 2018 2.020 2.110 2.010 2.070 602,860 +0.02(+0.98%)
Jan 31, 2018 2.060 2.110 2.020 2.050 625,681 -0.01(-0.49%)
Jan 30, 2018 2.110 2.230 2.060 2.060 1,043,126 -0.08(-3.74%)
Jan 29, 2018 2.090 2.190 2.060 2.140 317,900 +0.05(+2.39%)
Jan 26, 2018 2.100 2.130 2.080 2.090 294,420 +0.00(+0.00%)
Jan 25, 2018 2.090 2.130 2.060 2.090 270,195 -0.01(-0.48%)
Jan 24, 2018 2.230 2.230 2.051 2.100 520,199 -0.08(-3.67%)
Jan 23, 2018 2.200 2.325 2.180 2.180 921,345 -0.01(-0.46%)
Jan 22, 2018 2.050 2.240 2.000 2.190 996,276 +0.15(+7.35%)
Jan 19, 2018 2.040 2.085 1.980 2.040 340,615 +0.01(+0.49%)
Jan 18, 2018 2.000 2.050 1.940 2.030 356,145 +0.03(+1.50%)
Jan 17, 2018 1.990 2.040 1.930 2.000 291,707 +0.03(+1.52%)
Jan 16, 2018 2.050 2.050 1.930 1.970 678,270 -0.08(-3.90%)
Jan 12, 2018 2.050 2.050 2.050 0 +0.06(+3.02%)
Jan 11, 2018 2.010 2.100 1.980 1.990 571,269 -0.01(-0.50%)
Jan 10, 2018 2.020 2.050 1.900 2.000 738,795 -0.02(-0.99%)
Jan 09, 2018 2.030 2.100 1.990 2.020 468,380 +0.03(+1.76%)
Jan 08, 2018 2.200 2.219 1.980 1.985 1,195,375 -0.22(-10.18%)
Jan 05, 2018 2.340 2.360 2.150 2.210 685,325 -0.11(-4.74%)
Jan 04, 2018 2.320 2.350 2.210 2.320 718,841 +0.00(+0.00%)
Jan 03, 2018 2.210 2.377 2.180 2.320 1,229,570 +0.09(+4.04%)
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.