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 29, 2009 6.190 6.240 5.770 6.000 73,062 +0.00(+0.00%)
May 28, 2009 6.000 6.000 5.710 6.000 25,544 +0.00(+0.00%)
May 27, 2009 6.350 6.350 5.950 6.000 17,813 -0.42(-6.54%)
May 26, 2009 6.490 6.510 6.310 6.420 8,007 -0.03(-0.47%)
May 22, 2009 6.520 6.560 6.400 6.450 7,577 +0.01(+0.16%)
May 21, 2009 6.425 6.970 6.330 6.440 31,255 -0.05(-0.77%)
May 20, 2009 6.450 6.660 6.290 6.490 26,800 +0.10(+1.56%)
May 19, 2009 5.820 7.000 5.820 6.390 102,395 +0.37(+6.15%)
May 18, 2009 6.040 6.550 5.800 6.020 117,593 -0.21(-3.37%)
May 15, 2009 6.140 6.250 5.750 6.230 27,250 +0.12(+1.96%)
May 14, 2009 6.020 6.110 5.930 6.110 19,855 +0.14(+2.35%)
May 13, 2009 5.883 6.040 5.800 5.970 17,370 +0.08(+1.36%)
May 12, 2009 6.080 6.080 5.770 5.890 19,955 -0.16(-2.64%)
May 11, 2009 5.950 6.050 5.890 6.050 37,333 +0.05(+0.83%)
May 08, 2009 6.030 6.030 5.880 6.000 31,004 -0.08(-1.32%)
May 07, 2009 6.070 6.080 5.860 6.080 25,269 -0.04(-0.65%)
May 06, 2009 6.290 6.330 5.750 6.120 76,004 -0.22(-3.47%)
May 05, 2009 5.820 6.340 5.820 6.340 44,044 +0.10(+1.60%)
May 04, 2009 6.290 6.340 6.020 6.240 37,773 +0.03(+0.48%)
May 01, 2009 6.170 6.220 6.040 6.210 20,134 +0.05(+0.81%)
Apr 30, 2009 6.310 6.310 6.030 6.160 23,187 -0.15(-2.38%)
Apr 29, 2009 6.070 6.370 6.040 6.310 23,465 +0.21(+3.44%)
Apr 28, 2009 5.840 6.110 5.840 6.100 23,548 +0.16(+2.69%)
Apr 27, 2009 5.840 5.960 5.810 5.940 38,568 -0.03(-0.50%)
Apr 24, 2009 5.840 5.990 5.840 5.970 19,465 +0.19(+3.29%)
Apr 23, 2009 5.960 6.000 5.770 5.780 26,995 -0.11(-1.87%)
Apr 22, 2009 5.940 6.090 5.762 5.890 51,921 -0.11(-1.83%)
Apr 21, 2009 5.820 6.000 5.620 6.000 68,869 +0.22(+3.81%)
Apr 20, 2009 6.110 6.110 5.500 5.780 83,625 -0.05(-0.86%)
Apr 17, 2009 5.870 5.870 5.640 5.830 59,054 +0.01(+0.17%)
Apr 16, 2009 6.000 6.090 5.700 5.820 188,933 -0.30(-4.90%)
Apr 15, 2009 7.050 7.350 4.770 6.120 1,003,206 -2.51(-29.08%)
Apr 14, 2009 8.420 8.750 8.420 8.630 26,800 +0.28(+3.35%)
Apr 13, 2009 8.170 8.400 8.100 8.350 32,509 +0.11(+1.33%)
Apr 09, 2009 8.070 8.300 8.060 8.240 43,733 +0.17(+2.11%)
Apr 08, 2009 8.050 8.090 8.030 8.070 1,825 -0.03(-0.37%)
Apr 07, 2009 8.100 8.110 7.940 8.100 16,172 +0.00(+0.00%)
Apr 06, 2009 8.140 8.140 7.950 8.100 24,655 +0.03(+0.37%)
Apr 03, 2009 8.000 8.170 7.810 8.070 16,361 +0.05(+0.62%)
Apr 02, 2009 8.380 8.380 8.010 8.020 21,853 -0.21(-2.55%)
Apr 01, 2009 8.270 8.270 8.170 8.230 18,153 +0.01(+0.12%)
Mar 31, 2009 8.220 8.240 8.080 8.220 79,529 +0.14(+1.73%)
Mar 30, 2009 8.240 8.240 8.000 8.080 12,757 -0.14(-1.70%)
Mar 26, 2009 8.030 8.260 7.950 8.220 411,581 +0.22(+2.75%)
Mar 25, 2009 8.000 8.170 7.850 8.000 26,385 -0.01(-0.12%)
Mar 24, 2009 7.910 8.020 7.910 8.010 35,685 +0.01(+0.12%)
Mar 23, 2009 8.040 8.380 7.990 8.000 18,971 +0.07(+0.88%)
Mar 20, 2009 8.360 8.400 7.930 7.930 48,887 -0.36(-4.34%)
Mar 19, 2009 8.550 8.550 7.920 8.290 53,400 -0.32(-3.72%)
Mar 18, 2009 8.550 8.610 8.140 8.610 45,320 +0.18(+2.14%)
Mar 17, 2009 8.560 8.600 8.330 8.430 27,222 +0.24(+2.93%)
Mar 16, 2009 8.100 8.450 7.999 8.190 43,008 +0.19(+2.37%)
Mar 13, 2009 7.950 8.070 7.850 8.000 57,070 +0.18(+2.30%)
Mar 12, 2009 7.860 8.030 7.820 7.820 70,240 -0.04(-0.51%)
Mar 11, 2009 7.820 7.950 7.820 7.860 63,366 -0.02(-0.25%)
Mar 10, 2009 8.000 8.000 7.780 7.880 315,508 -0.03(-0.38%)
Mar 09, 2009 7.920 8.000 7.865 7.910 34,833 -0.09(-1.13%)
Mar 06, 2009 7.920 8.032 7.920 8.000 10,442 +0.00(+0.00%)
Mar 05, 2009 8.460 8.460 7.990 8.000 52,864 -0.20(-2.44%)
Mar 04, 2009 8.470 8.470 8.030 8.200 34,064 +0.21(+2.63%)
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.