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 (%)
Aug 31, 2010 4.770 4.810 4.650 4.720 13,616 -0.04(-0.84%)
Aug 30, 2010 5.030 5.030 4.760 4.760 43,828 -0.31(-6.11%)
Aug 27, 2010 4.950 5.100 4.855 5.070 25,083 +0.22(+4.54%)
Aug 26, 2010 4.990 5.080 4.840 4.850 8,972 -0.13(-2.61%)
Aug 25, 2010 4.930 5.050 4.830 4.980 30,124 -0.01(-0.20%)
Aug 24, 2010 4.520 5.010 4.420 4.990 103,509 +0.37(+8.01%)
Aug 23, 2010 5.030 5.050 4.550 4.620 97,312 -0.34(-6.85%)
Aug 20, 2010 4.930 5.210 4.930 4.960 53,463 -0.04(-0.80%)
Aug 19, 2010 5.240 5.280 4.980 5.000 61,450 -0.28(-5.30%)
Aug 18, 2010 5.350 5.450 5.110 5.280 22,398 -0.06(-1.12%)
Aug 17, 2010 5.400 5.480 5.170 5.340 31,205 +0.00(+0.00%)
Aug 16, 2010 5.160 5.360 5.030 5.340 66,324 +0.15(+2.89%)
Aug 13, 2010 5.280 5.550 5.170 5.190 25,825 -0.12(-2.26%)
Aug 12, 2010 5.340 5.620 5.290 5.310 22,156 -0.13(-2.39%)
Aug 11, 2010 5.680 5.680 5.430 5.440 39,502 -0.31(-5.39%)
Aug 10, 2010 6.000 6.000 5.740 5.750 22,699 -0.37(-6.05%)
Aug 09, 2010 5.900 6.160 5.900 6.120 10,851 +0.28(+4.79%)
Aug 06, 2010 5.820 5.940 5.770 5.840 10,413 -0.06(-1.02%)
Aug 05, 2010 6.010 6.020 5.840 5.900 14,509 -0.25(-4.07%)
Aug 04, 2010 5.910 6.150 5.910 6.150 10,328 +0.26(+4.41%)
Aug 03, 2010 5.950 6.320 5.730 5.890 17,669 -0.10(-1.67%)
Aug 02, 2010 6.000 6.110 5.870 5.990 14,122 +0.13(+2.22%)
Jul 30, 2010 5.880 5.910 5.550 5.860 7,032 -0.14(-2.33%)
Jul 29, 2010 6.270 6.270 5.980 6.000 10,547 +0.01(+0.17%)
Jul 28, 2010 6.100 6.120 5.980 5.990 20,669 -0.15(-2.44%)
Jul 27, 2010 6.330 6.330 6.050 6.140 28,046 -0.16(-2.54%)
Jul 26, 2010 5.900 6.310 5.790 6.300 38,246 +0.44(+7.51%)
Jul 23, 2010 5.670 5.860 5.615 5.860 20,043 +0.14(+2.45%)
Jul 22, 2010 5.650 6.000 5.550 5.720 150,957 +0.20(+3.62%)
Jul 21, 2010 6.000 6.000 5.520 5.520 18,159 -0.45(-7.54%)
Jul 20, 2010 5.460 5.987 5.460 5.970 21,273 +0.41(+7.37%)
Jul 19, 2010 5.300 5.950 5.300 5.560 163,385 +0.30(+5.70%)
Jul 16, 2010 5.560 5.560 5.220 5.260 98,582 -0.34(-6.07%)
Jul 15, 2010 5.830 5.830 5.560 5.600 24,585 -0.19(-3.28%)
Jul 14, 2010 5.810 5.820 5.600 5.790 41,898 -0.07(-1.19%)
Jul 13, 2010 5.630 5.880 5.500 5.860 70,258 +0.36(+6.55%)
Jul 12, 2010 5.930 5.930 5.500 5.500 90,580 -0.44(-7.41%)
Jul 09, 2010 5.900 5.940 5.770 5.940 38,886 +0.01(+0.17%)
Jul 08, 2010 6.000 6.210 5.780 5.930 29,444 +0.02(+0.34%)
Jul 07, 2010 5.800 5.910 5.750 5.910 59,978 +0.16(+2.78%)
Jul 06, 2010 5.950 5.980 5.750 5.750 59,806 -0.08(-1.37%)
Jul 02, 2010 5.990 5.990 5.820 5.830 23,268 -0.09(-1.52%)
Jul 01, 2010 5.870 5.940 5.680 5.920 46,132 +0.01(+0.17%)
Jun 30, 2010 5.850 6.000 5.850 5.910 49,213 +0.03(+0.51%)
Jun 29, 2010 5.860 5.980 5.850 5.880 58,856 -0.16(-2.65%)
Jun 25, 2010 6.110 6.150 5.940 6.040 763,507 -0.06(-0.98%)
Jun 24, 2010 6.100 6.190 6.100 6.100 52,179 -0.06(-0.97%)
Jun 23, 2010 6.190 6.200 6.110 6.160 61,604 -0.06(-0.96%)
Jun 22, 2010 6.330 6.390 6.200 6.220 51,372 -0.08(-1.27%)
Jun 21, 2010 6.300 6.440 6.200 6.300 36,764 +0.11(+1.78%)
Jun 18, 2010 6.390 6.470 6.170 6.190 76,127 -0.15(-2.37%)
Jun 17, 2010 6.410 6.410 6.210 6.340 10,552 +0.00(+0.00%)
Jun 16, 2010 6.350 6.450 6.250 6.340 15,482 -0.05(-0.78%)
Jun 15, 2010 6.330 6.560 6.160 6.390 46,357 +0.15(+2.40%)
Jun 14, 2010 6.660 6.800 6.210 6.240 41,919 -0.34(-5.17%)
Jun 11, 2010 6.260 6.590 6.200 6.580 19,844 +0.25(+3.95%)
Jun 10, 2010 6.370 6.510 6.210 6.330 36,619 +0.09(+1.44%)
Jun 09, 2010 6.420 6.420 6.170 6.240 27,557 -0.09(-1.42%)
Jun 08, 2010 6.210 6.400 6.180 6.330 35,149 +0.11(+1.77%)
Jun 07, 2010 6.530 6.530 6.210 6.220 57,479 -0.29(-4.45%)
Jun 04, 2010 7.010 7.190 6.500 6.510 46,073 -0.72(-9.96%)
Jun 03, 2010 7.380 7.460 6.960 7.230 27,133 -0.27(-3.60%)
Jun 02, 2010 6.660 7.510 6.600 7.500 53,009 +0.85(+12.78%)
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.