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 (%)
Jan 30, 2009 8.020 8.200 7.900 8.120 13,508 -0.05(-0.61%)
Jan 29, 2009 8.390 8.500 8.170 8.170 11,044 -0.08(-0.97%)
Jan 28, 2009 8.530 8.530 8.190 8.250 11,116 -0.13(-1.55%)
Jan 27, 2009 7.890 8.870 7.870 8.380 36,849 +0.38(+4.75%)
Jan 26, 2009 7.870 8.000 7.870 8.000 3,800 +0.01(+0.13%)
Jan 23, 2009 7.800 7.990 7.520 7.990 14,354 +0.24(+3.10%)
Jan 22, 2009 7.780 7.826 7.650 7.750 5,655 +0.03(+0.39%)
Jan 21, 2009 7.500 7.750 7.500 7.720 52,652 +0.29(+3.90%)
Jan 20, 2009 7.490 7.620 7.420 7.430 5,301 +0.08(+1.09%)
Jan 16, 2009 7.130 7.390 7.130 7.350 48,090 +0.00(+0.00%)
Jan 15, 2009 7.340 7.350 7.150 7.350 14,013 +0.04(+0.55%)
Jan 14, 2009 7.100 7.350 7.080 7.310 56,770 +0.07(+0.97%)
Jan 13, 2009 7.100 7.240 7.100 7.240 4,908 +0.08(+1.12%)
Jan 12, 2009 7.320 7.350 7.160 7.160 15,779 +0.06(+0.85%)
Jan 09, 2009 7.100 7.170 7.100 7.100 2,100 -0.19(-2.63%)
Jan 08, 2009 7.150 7.350 7.150 7.292 11,141 -0.06(-0.79%)
Jan 07, 2009 7.240 7.350 7.240 7.350 6,517 +0.08(+1.10%)
Jan 06, 2009 7.330 7.350 7.270 7.270 55,434 +0.00(+0.00%)
Jan 05, 2009 7.720 7.720 7.270 7.270 13,370 -0.70(-8.78%)
Jan 02, 2009 7.660 7.970 7.090 7.970 13,811 -0.02(-0.25%)
Dec 31, 2008 7.480 7.990 7.450 7.990 27,437 +0.39(+5.13%)
Dec 30, 2008 7.770 7.810 7.450 7.600 5,250 -0.29(-3.63%)
Dec 29, 2008 8.000 8.000 7.850 7.886 13,200 -0.00(-0.05%)
Dec 26, 2008 7.890 7.890 7.890 7.890 1,500 +0.00(+0.00%)
Dec 24, 2008 7.860 7.890 7.540 7.890 2,191 -0.11(-1.38%)
Dec 23, 2008 7.890 8.000 7.870 8.000 4,405 +0.11(+1.39%)
Dec 22, 2008 8.000 8.000 7.570 7.890 12,431 -0.16(-1.99%)
Dec 19, 2008 7.700 8.050 7.700 8.050 84,383 +0.10(+1.26%)
Dec 18, 2008 7.850 7.950 7.240 7.950 9,512 -0.05(-0.62%)
Dec 17, 2008 7.370 8.000 7.370 8.000 11,018 +0.50(+6.67%)
Dec 16, 2008 7.410 7.600 7.410 7.500 1,300 -0.13(-1.70%)
Dec 15, 2008 7.010 7.630 7.010 7.630 8,434 +0.37(+5.10%)
Dec 12, 2008 6.650 7.260 6.650 7.260 7,577 +0.14(+1.97%)
Dec 11, 2008 6.490 7.230 5.760 7.120 92,539 -0.07(-0.97%)
Dec 10, 2008 7.030 7.220 7.030 7.190 670 -0.04(-0.55%)
Dec 09, 2008 6.890 7.230 6.890 7.230 9,171 +0.15(+2.12%)
Dec 08, 2008 6.860 7.080 6.860 7.080 202,514 +0.08(+1.14%)
Dec 05, 2008 7.000 7.000 6.960 7.000 47,441 -0.18(-2.51%)
Dec 04, 2008 7.260 7.260 7.090 7.180 12,773 -0.41(-5.40%)
Dec 03, 2008 7.380 7.800 7.360 7.590 26,575 -0.13(-1.68%)
Dec 02, 2008 6.730 7.810 6.670 7.720 30,837 +1.22(+18.77%)
Dec 01, 2008 6.380 6.830 6.380 6.500 6,123 -0.03(-0.46%)
Nov 28, 2008 6.220 6.530 6.210 6.530 2,900 +0.02(+0.31%)
Nov 26, 2008 6.340 6.750 6.140 6.510 18,895 +0.41(+6.72%)
Nov 25, 2008 6.220 6.300 5.700 6.100 36,517 -0.15(-2.40%)
Nov 24, 2008 5.670 6.410 5.650 6.250 108,574 +0.60(+10.62%)
Nov 21, 2008 5.530 5.770 5.410 5.650 88,715 +0.00(+0.00%)
Nov 20, 2008 5.420 6.240 5.200 5.650 129,242 +0.36(+6.81%)
Nov 19, 2008 5.690 5.770 5.270 5.290 4,400 -0.57(-9.73%)
Nov 18, 2008 5.600 5.860 5.440 5.860 3,928 +0.31(+5.59%)
Nov 17, 2008 5.350 5.690 5.350 5.550 14,356 -0.04(-0.72%)
Nov 14, 2008 5.660 5.660 5.190 5.590 5,006 -0.13(-2.27%)
Nov 13, 2008 5.480 5.940 5.150 5.720 6,243 +0.28(+5.15%)
Nov 12, 2008 5.600 5.600 5.430 5.440 700 -0.40(-6.85%)
Nov 11, 2008 6.070 6.130 5.620 5.840 1,763 -0.13(-2.18%)
Nov 10, 2008 5.910 6.080 5.750 5.970 5,100 -0.02(-0.33%)
Nov 07, 2008 5.550 5.990 5.500 5.990 10,457 +0.44(+7.93%)
Nov 06, 2008 5.560 5.600 5.380 5.550 17,572 -0.59(-9.61%)
Nov 05, 2008 5.810 6.140 5.640 6.140 10,230 +0.00(+0.00%)
Nov 04, 2008 5.060 6.140 5.020 6.140 14,459 +1.05(+20.63%)
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.