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 (%)
Jun 30, 2008 7.910 8.000 7.730 7.840 13,314 +0.10(+1.29%)
Jun 27, 2008 7.480 7.740 7.000 7.740 44,097 +0.59(+8.25%)
Jun 26, 2008 7.290 7.360 7.000 7.150 10,197 -0.35(-4.67%)
Jun 25, 2008 7.460 7.760 7.300 7.500 18,012 -0.07(-0.92%)
Jun 24, 2008 7.490 7.945 7.250 7.570 42,946 -0.43(-5.37%)
Jun 23, 2008 7.414 8.000 7.350 8.000 11,217 +0.35(+4.58%)
Jun 20, 2008 7.360 7.650 7.050 7.650 13,402 +0.32(+4.37%)
Jun 19, 2008 7.220 7.330 7.120 7.330 8,460 +0.10(+1.38%)
Jun 18, 2008 7.190 7.370 6.800 7.230 80,322 +0.07(+0.98%)
Jun 17, 2008 7.850 7.860 7.160 7.160 20,779 -0.64(-8.21%)
Jun 16, 2008 7.890 7.910 7.750 7.800 17,796 -0.19(-2.38%)
Jun 13, 2008 8.170 8.550 7.880 7.990 19,739 -0.17(-2.08%)
Jun 12, 2008 8.370 8.370 8.110 8.160 43,600 -0.26(-3.09%)
Jun 11, 2008 8.990 8.990 8.360 8.420 8,343 -0.49(-5.50%)
Jun 10, 2008 9.000 9.110 8.860 8.910 32,822 +0.14(+1.60%)
Jun 09, 2008 8.690 8.990 8.620 8.770 18,282 +0.05(+0.57%)
Jun 06, 2008 8.990 8.990 8.420 8.720 59,378 +0.08(+0.93%)
Jun 05, 2008 8.130 8.640 8.030 8.640 27,176 +0.64(+8.00%)
Jun 04, 2008 8.280 8.380 7.950 8.000 13,414 -0.23(-2.79%)
Jun 03, 2008 8.160 8.250 7.750 8.230 28,554 +0.10(+1.23%)
Jun 02, 2008 7.490 9.620 7.490 8.130 89,368 +0.78(+10.61%)
May 30, 2008 8.050 8.050 7.340 7.350 175,537 -0.45(-5.77%)
May 29, 2008 7.250 8.240 7.250 7.800 78,079 +0.54(+7.44%)
May 28, 2008 7.240 7.360 7.180 7.260 12,472 +0.16(+2.25%)
May 27, 2008 7.220 7.250 7.100 7.100 12,038 +0.00(+0.00%)
May 26, 2008 7.840 8.240 7.010 7.100 13,043 +0.00(+0.00%)
May 23, 2008 7.840 8.240 7.010 7.100 13,043 -0.60(-7.79%)
May 22, 2008 7.800 7.850 7.700 7.700 2,500 -0.02(-0.26%)
May 21, 2008 7.810 7.940 7.660 7.720 6,075 -0.28(-3.50%)
May 20, 2008 7.960 8.130 7.890 8.000 6,187 +0.11(+1.39%)
May 19, 2008 7.900 8.020 7.600 7.890 17,952 -0.13(-1.62%)
May 16, 2008 7.410 8.320 7.410 8.020 20,817 +0.62(+8.38%)
May 15, 2008 7.500 7.600 7.330 7.400 12,025 -0.03(-0.40%)
May 14, 2008 7.120 7.600 7.120 7.430 8,245 +0.24(+3.34%)
May 13, 2008 7.600 7.600 7.070 7.190 3,200 -0.40(-5.27%)
May 12, 2008 7.660 7.750 7.520 7.590 4,600 +0.01(+0.13%)
May 09, 2008 7.300 7.580 6.770 7.580 4,000 +0.25(+3.41%)
May 08, 2008 7.260 7.330 6.950 7.330 8,900 +0.07(+0.96%)
May 07, 2008 6.940 7.470 6.940 7.260 8,275 +0.31(+4.46%)
May 06, 2008 6.750 7.100 6.630 6.950 9,168 +0.24(+3.58%)
May 05, 2008 6.580 6.980 6.210 6.710 19,568 +0.09(+1.36%)
May 02, 2008 7.050 7.070 6.590 6.620 3,809 -0.36(-5.16%)
May 01, 2008 6.950 7.180 6.890 6.980 3,700 +0.17(+2.50%)
Apr 30, 2008 6.670 6.880 6.650 6.810 8,543 +0.26(+3.97%)
Apr 29, 2008 6.900 6.970 6.550 6.550 7,100 -0.40(-5.76%)
Apr 28, 2008 7.260 7.260 6.900 6.950 13,491 -0.40(-5.44%)
Apr 25, 2008 6.860 7.380 6.860 7.350 5,805 +0.51(+7.46%)
Apr 24, 2008 6.750 6.850 6.750 6.840 13,494 +0.14(+2.09%)
Apr 23, 2008 6.700 6.750 6.630 6.700 6,110 +0.08(+1.21%)
Apr 22, 2008 6.980 6.980 6.550 6.620 16,935 -0.35(-5.02%)
Apr 21, 2008 6.960 7.030 6.960 6.970 2,014 -0.02(-0.29%)
Apr 18, 2008 7.150 7.240 6.830 6.990 7,682 -0.16(-2.24%)
Apr 17, 2008 7.220 7.220 7.000 7.150 18,500 -0.04(-0.56%)
Apr 16, 2008 7.450 7.470 7.100 7.190 9,978 -0.10(-1.37%)
Apr 15, 2008 7.400 7.540 7.180 7.290 14,650 -0.11(-1.49%)
Apr 14, 2008 7.500 7.500 7.270 7.400 17,055 +0.15(+2.07%)
Apr 11, 2008 7.690 7.810 7.110 7.250 88,006 -0.41(-5.35%)
Apr 10, 2008 7.240 7.790 7.160 7.660 21,967 +0.45(+6.24%)
Apr 09, 2008 7.150 7.450 7.130 7.210 8,808 -0.06(-0.83%)
Apr 08, 2008 7.300 7.780 7.090 7.270 6,725 -0.02(-0.27%)
Apr 07, 2008 7.040 7.290 6.900 7.290 10,453 +0.25(+3.55%)
Apr 04, 2008 6.430 7.130 6.430 7.040 32,935 +0.61(+9.49%)
Apr 03, 2008 6.360 6.620 6.360 6.430 11,355 -0.17(-2.58%)
Apr 02, 2008 6.150 6.990 6.150 6.600 17,140 +0.49(+8.02%)
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.