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 (%)
May 08, 2023 0.1850 0.2094 0.1700 0.1998 2,452,389 +0.01(+8.06%)
May 05, 2023 0.1643 0.1878 0.1568 0.1849 762,667 +0.02(+12.06%)
May 04, 2023 0.1526 0.1660 0.1526 0.1650 491,815 +0.01(+7.84%)
May 03, 2023 0.1658 0.1665 0.1525 0.1530 1,011,466 -0.02(-10.00%)
May 02, 2023 0.1590 0.1800 0.1580 0.1700 1,146,330 +0.02(+10.61%)
May 01, 2023 0.1800 0.1775 0.1520 0.1537 715,421 -0.03(-14.61%)
Apr 28, 2023 0.1502 0.1840 0.1502 0.1800 1,200,022 +0.03(+19.21%)
Apr 27, 2023 0.1600 0.1575 0.1500 0.1510 183,852 -0.00(-0.72%)
Apr 26, 2023 0.1600 0.1650 0.1476 0.1521 1,095,051 -0.01(-7.43%)
Apr 25, 2023 0.1641 0.1730 0.1630 0.1643 211,849 -0.00(-1.91%)
Apr 24, 2023 0.1649 0.1725 0.1600 0.1675 317,385 +0.00(+1.52%)
Apr 21, 2023 0.1601 0.1760 0.1601 0.1650 136,531 +0.00(+0.24%)
Apr 20, 2023 0.1660 0.1790 0.1575 0.1646 412,257 -0.01(-3.74%)
Apr 19, 2023 0.1750 0.1848 0.1600 0.1710 834,004 -0.00(-1.72%)
Apr 18, 2023 0.1660 0.1890 0.1612 0.1740 1,003,629 +0.01(+6.75%)
Apr 17, 2023 0.1620 0.1840 0.1550 0.1630 1,636,758 +0.00(+3.10%)
Apr 14, 2023 0.1570 0.1637 0.1500 0.1581 1,588,611 +0.01(+4.63%)
Apr 13, 2023 0.1471 0.1600 0.1421 0.1511 744,172 +0.01(+6.41%)
Apr 12, 2023 0.1521 0.1650 0.1411 0.1420 1,266,173 -0.01(-8.56%)
Apr 11, 2023 0.1550 0.1700 0.1550 0.1553 911,461 -0.00(-0.06%)
Apr 10, 2023 0.1477 0.1600 0.1450 0.1554 595,751 +0.01(+4.93%)
Apr 06, 2023 0.1211 0.1570 0.1190 0.1481 2,097,727 +0.01(+8.02%)
Apr 05, 2023 0.1404 0.1451 0.1350 0.1371 939,189 -0.01(-6.03%)
Apr 04, 2023 0.1500 0.1511 0.1400 0.1459 1,002,016 -0.00(-0.34%)
Apr 03, 2023 0.1500 0.1600 0.1400 0.1464 1,702,348 -0.01(-8.50%)
Mar 31, 2023 0.1700 0.1800 0.1452 0.1600 2,964,836 -0.02(-11.11%)
Mar 30, 2023 0.1900 0.1995 0.1770 0.1800 1,135,774 -0.01(-5.26%)
Mar 29, 2023 0.1867 0.1962 0.1826 0.1900 353,492 -0.00(-1.30%)
Mar 28, 2023 0.1935 0.2040 0.1801 0.1925 938,352 +0.01(+5.19%)
Mar 27, 2023 0.2000 0.2000 0.1830 0.1830 569,009 -0.02(-8.50%)
Mar 24, 2023 0.1800 0.2042 0.1800 0.2000 1,005,646 +0.01(+4.17%)
Mar 23, 2023 0.1960 0.2155 0.1752 0.1920 3,374,135 -0.01(-4.00%)
Mar 22, 2023 0.2030 0.2100 0.1950 0.2000 340,919 -0.00(-1.04%)
Mar 21, 2023 0.1911 0.2190 0.1876 0.2021 913,347 +0.01(+5.81%)
Mar 20, 2023 0.1900 0.1992 0.1850 0.1910 286,820 +0.01(+3.24%)
Mar 17, 2023 0.2000 0.2000 0.1840 0.1850 393,482 -0.01(-6.57%)
Mar 16, 2023 0.1887 0.1980 0.1820 0.1980 423,816 +0.02(+8.73%)
Mar 15, 2023 0.2023 0.2023 0.1800 0.1821 434,403 -0.01(-4.16%)
Mar 14, 2023 0.1900 0.1998 0.1800 0.1900 829,014 +0.00(+0.74%)
Mar 13, 2023 0.1851 0.1950 0.1750 0.1886 802,310 -0.01(-3.33%)
Mar 10, 2023 0.2030 0.2030 0.1732 0.1951 2,817,143 -0.01(-5.38%)
Mar 09, 2023 0.2124 0.2198 0.2017 0.2062 674,664 -0.01(-2.92%)
Mar 08, 2023 0.2221 0.2299 0.2102 0.2124 851,046 -0.01(-3.93%)
Mar 07, 2023 0.2322 0.2369 0.2200 0.2211 758,358 -0.01(-5.83%)
Mar 06, 2023 0.2319 0.2366 0.2200 0.2348 1,301,115 -0.00(-0.55%)
Mar 03, 2023 0.2500 0.2500 0.2316 0.2361 1,134,651 -0.00(-1.58%)
Mar 02, 2023 0.2257 0.2499 0.2090 0.2399 2,192,569 +0.01(+4.30%)
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.