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 31, 2017 1.960 2.100 1.920 2.070 709,064 +0.07(+3.50%)
Jan 30, 2017 2.080 2.150 2.000 2.000 891,263 -0.10(-4.76%)
Jan 27, 2017 2.100 2.190 2.080 2.100 846,513 +0.00(+0.00%)
Jan 26, 2017 2.130 2.200 2.040 2.100 1,109,730 -0.03(-1.41%)
Jan 25, 2017 2.080 2.270 2.060 2.130 1,766,441 +0.07(+3.40%)
Jan 24, 2017 2.040 2.100 1.950 2.060 1,659,277 -0.02(-0.96%)
Jan 23, 2017 1.970 2.360 1.910 2.080 7,301,566 +0.08(+4.00%)
Jan 20, 2017 1.540 2.020 1.532 2.000 3,076,803 +0.45(+29.03%)
Jan 19, 2017 1.660 1.670 1.540 1.550 811,105 -0.17(-9.88%)
Jan 18, 2017 1.710 1.810 1.650 1.720 2,784,618 +0.06(+3.61%)
Jan 17, 2017 1.530 1.700 1.490 1.660 1,108,744 +0.16(+10.67%)
Jan 13, 2017 1.500 1.500 1.500 0 +0.06(+4.17%)
Jan 12, 2017 1.460 1.470 1.410 1.440 426,699 -0.01(-0.69%)
Jan 11, 2017 1.420 1.480 1.409 1.450 412,939 +0.04(+2.84%)
Jan 10, 2017 1.410 1.450 1.400 1.410 394,191 +0.00(+0.00%)
Jan 09, 2017 1.460 1.510 1.400 1.410 468,262 -0.05(-3.42%)
Jan 06, 2017 1.450 1.565 1.433 1.460 779,350 +0.01(+0.69%)
Jan 05, 2017 1.470 1.473 1.350 1.450 514,420 +0.03(+2.11%)
Jan 04, 2017 1.400 1.480 1.400 1.420 371,375 +0.04(+2.90%)
Jan 03, 2017 1.370 1.410 1.320 1.380 190,464 +0.03(+2.22%)
Dec 30, 2016 1.350 1.350 1.350 0 -0.04(-2.88%)
Dec 29, 2016 1.370 1.390 1.341 1.390 330,585 +0.04(+2.96%)
Dec 28, 2016 1.470 1.490 1.320 1.350 1,415,085 -0.13(-8.78%)
Dec 27, 2016 1.400 1.480 1.380 1.480 607,329 +0.10(+7.25%)
Dec 23, 2016 1.380 1.380 1.380 0 +0.07(+5.34%)
Dec 22, 2016 1.380 1.400 1.300 1.310 374,947 -0.07(-5.07%)
Dec 21, 2016 1.420 1.430 1.370 1.380 518,720 +0.00(+0.00%)
Dec 20, 2016 1.350 1.400 1.320 1.380 490,597 +0.01(+0.73%)
Dec 19, 2016 1.290 1.390 1.280 1.370 999,267 +0.09(+7.03%)
Dec 16, 2016 1.150 1.290 1.150 1.280 3,037,432 +0.12(+10.34%)
Dec 15, 2016 1.230 1.230 1.160 1.160 541,517 -0.06(-4.92%)
Dec 14, 2016 1.250 1.290 1.210 1.220 346,536 -0.04(-3.17%)
Dec 13, 2016 1.310 1.320 1.250 1.260 461,865 -0.05(-3.82%)
Dec 12, 2016 1.430 1.430 1.290 1.310 592,613 -0.13(-9.03%)
Dec 09, 2016 1.380 1.480 1.360 1.440 616,246 +0.08(+5.88%)
Dec 08, 2016 1.390 1.410 1.300 1.360 489,016 -0.05(-3.55%)
Dec 07, 2016 1.590 1.600 1.400 1.410 902,360 -0.19(-11.88%)
Dec 06, 2016 1.440 1.650 1.360 1.600 1,970,320 +0.17(+11.89%)
Dec 05, 2016 1.240 1.440 1.225 1.430 994,897 +0.23(+19.17%)
Dec 02, 2016 1.180 1.210 1.150 1.200 244,048 +0.01(+0.84%)
Dec 01, 2016 1.150 1.240 1.130 1.190 609,648 +0.03(+2.59%)
Nov 30, 2016 1.120 1.180 1.110 1.160 797,627 +0.02(+1.75%)
Nov 29, 2016 1.140 1.200 1.120 1.140 421,298 +0.01(+0.88%)
Nov 28, 2016 1.210 1.230 1.130 1.130 303,951 -0.10(-8.13%)
Nov 25, 2016 1.220 1.240 1.200 1.230 144,801 +0.01(+0.82%)
Nov 23, 2016 1.220 1.220 1.220 0 +0.05(+4.27%)
Nov 22, 2016 1.150 1.170 1.119 1.170 375,177 +0.02(+1.74%)
Nov 21, 2016 1.210 1.250 1.140 1.150 416,012 -0.08(-6.50%)
Nov 18, 2016 1.210 1.230 1.150 1.230 362,641 +0.02(+1.65%)
Nov 17, 2016 1.190 1.220 1.142 1.210 482,517 +0.00(+0.00%)
Nov 16, 2016 1.210 1.250 1.150 1.210 604,887 -0.03(-2.42%)
Nov 15, 2016 1.320 1.320 1.200 1.240 663,384 -0.09(-6.77%)
Nov 14, 2016 1.310 1.380 1.300 1.330 575,083 +0.03(+2.31%)
Nov 11, 2016 1.300 1.340 1.250 1.300 782,505 +0.02(+1.56%)
Nov 10, 2016 1.290 1.310 1.130 1.280 2,151,814 +0.11(+9.40%)
Nov 09, 2016 1.190 1.270 1.090 1.170 1,816,765 +0.13(+12.50%)
Nov 08, 2016 0.9700 1.070 0.9350 1.040 649,020 +0.08(+8.60%)
Nov 07, 2016 0.9798 0.9798 0.9400 0.9576 446,779 +0.03(+3.08%)
Nov 04, 2016 0.9928 1.010 0.8402 0.9290 1,681,692 -0.08(-8.02%)
Nov 03, 2016 1.170 1.200 0.9420 1.010 818,155 -0.15(-12.93%)
Nov 02, 2016 1.300 1.340 1.160 1.160 569,104 -0.09(-7.20%)
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.