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 28, 2019 1.780 1.800 1.670 1.800 251,600 +0.06(+3.45%)
Jun 27, 2019 1.740 1.750 1.690 1.740 128,221 +0.06(+3.57%)
Jun 26, 2019 1.680 1.710 1.610 1.680 64,716 -0.01(-0.30%)
Jun 25, 2019 1.610 1.740 1.590 1.685 196,553 +0.06(+4.01%)
Jun 24, 2019 1.600 1.620 1.560 1.620 189,544 +0.02(+1.25%)
Jun 21, 2019 1.560 1.620 1.551 1.600 92,200 +0.01(+0.63%)
Jun 20, 2019 1.570 1.620 1.510 1.590 49,947 +0.01(+0.63%)
Jun 19, 2019 1.620 1.620 1.570 1.580 28,020 -0.01(-0.63%)
Jun 18, 2019 1.550 1.620 1.500 1.590 141,746 -0.01(-0.63%)
Jun 17, 2019 1.580 1.630 1.565 1.600 31,121 +0.00(+0.00%)
Jun 14, 2019 1.590 1.610 1.541 1.600 46,500 +0.00(+0.00%)
Jun 13, 2019 1.590 1.620 1.550 1.600 90,433 +0.00(+0.00%)
Jun 12, 2019 1.570 1.600 1.550 1.600 52,214 +0.00(+0.00%)
Jun 11, 2019 1.610 1.610 1.534 1.600 28,646 -0.01(-0.62%)
Jun 10, 2019 1.580 1.620 1.580 1.610 47,612 +0.04(+2.55%)
Jun 07, 2019 1.610 1.630 1.500 1.570 101,700 -0.02(-1.26%)
Jun 06, 2019 1.610 1.670 1.560 1.590 130,005 +0.00(+0.00%)
Jun 05, 2019 1.600 1.650 1.570 1.590 26,386 +0.01(+0.63%)
Jun 04, 2019 1.660 1.670 1.550 1.580 101,712 -0.06(-3.66%)
Jun 03, 2019 1.650 1.670 1.550 1.640 97,151 -0.01(-0.61%)
May 31, 2019 1.520 1.680 1.500 1.650 154,500 +0.11(+7.14%)
May 30, 2019 1.520 1.570 1.470 1.540 193,135 +0.02(+1.32%)
May 29, 2019 1.450 1.540 1.400 1.520 204,142 +0.06(+4.11%)
May 28, 2019 1.450 1.490 1.420 1.460 56,291 +0.03(+2.10%)
May 24, 2019 1.460 1.480 1.400 1.430 73,900 -0.03(-2.05%)
May 23, 2019 1.470 1.480 1.410 1.460 38,374 -0.02(-1.35%)
May 22, 2019 1.460 1.490 1.460 1.480 30,289 +0.02(+1.37%)
May 21, 2019 1.470 1.485 1.415 1.460 46,967 -0.01(-0.68%)
May 20, 2019 1.447 1.480 1.440 1.470 26,916 +0.00(+0.00%)
May 17, 2019 1.450 1.490 1.440 1.470 37,500 -0.01(-0.68%)
May 16, 2019 1.460 1.533 1.450 1.480 27,691 +0.03(+2.07%)
May 15, 2019 1.420 1.510 1.410 1.450 109,498 +0.02(+1.40%)
May 14, 2019 1.440 1.450 1.400 1.430 68,936 -0.01(-0.69%)
May 13, 2019 1.420 1.470 1.400 1.440 53,508 -0.03(-2.04%)
May 10, 2019 1.470 1.520 1.420 1.470 120,500 +0.00(+0.00%)
May 09, 2019 1.450 1.522 1.450 1.470 121,154 -0.03(-2.00%)
May 08, 2019 1.610 1.639 1.500 1.500 320,412 -0.20(-11.76%)
May 07, 2019 1.670 1.730 1.640 1.700 63,606 -0.01(-0.58%)
May 06, 2019 1.670 1.778 1.630 1.710 106,599 +0.00(+0.00%)
May 03, 2019 1.630 1.750 1.610 1.710 99,300 +0.06(+3.64%)
May 02, 2019 1.650 1.670 1.620 1.650 42,063 +0.00(+0.00%)
May 01, 2019 1.650 1.670 1.610 1.650 40,268 -0.01(-0.60%)
Apr 30, 2019 1.670 1.680 1.610 1.660 33,232 -0.01(-0.60%)
Apr 29, 2019 1.610 1.720 1.570 1.670 170,345 +0.05(+3.09%)
Apr 26, 2019 1.550 1.630 1.530 1.620 79,000 +0.07(+4.52%)
Apr 25, 2019 1.550 1.580 1.530 1.550 46,092 +0.00(+0.00%)
Apr 24, 2019 1.570 1.580 1.530 1.550 38,942 -0.02(-1.27%)
Apr 23, 2019 1.520 1.580 1.520 1.570 64,440 +0.06(+3.97%)
Apr 22, 2019 1.560 1.570 1.490 1.510 105,774 -0.06(-3.82%)
Apr 18, 2019 1.550 1.580 1.482 1.570 132,500 +0.01(+0.64%)
Apr 17, 2019 1.630 1.660 1.550 1.560 116,108 -0.07(-4.29%)
Apr 16, 2019 1.650 1.660 1.610 1.630 80,954 -0.03(-1.81%)
Apr 15, 2019 1.700 1.740 1.610 1.660 207,055 -0.06(-3.49%)
Apr 12, 2019 1.750 1.750 1.700 1.720 57,600 -0.03(-1.71%)
Apr 11, 2019 1.760 1.780 1.700 1.750 29,672 +0.00(+0.00%)
Apr 10, 2019 1.740 1.770 1.720 1.750 66,171 +0.01(+0.57%)
Apr 09, 2019 1.800 1.810 1.720 1.740 127,184 -0.06(-3.33%)
Apr 08, 2019 1.790 1.860 1.779 1.800 150,148 -0.01(-0.55%)
Apr 05, 2019 1.800 1.870 1.800 1.810 119,900 +0.01(+0.56%)
Apr 04, 2019 1.820 1.820 1.750 1.800 67,586 -0.02(-1.10%)
Apr 03, 2019 1.770 1.830 1.770 1.820 142,024 +0.05(+2.82%)
Apr 02, 2019 1.860 1.860 1.750 1.770 161,922 -0.10(-5.35%)
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.