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 (%)
Aug 29, 2008 7.520 7.570 7.370 7.370 5,308 -0.29(-3.72%)
Aug 28, 2008 7.790 7.790 7.650 7.655 5,150 -0.09(-1.23%)
Aug 27, 2008 7.595 7.790 7.595 7.750 9,500 +0.16(+2.11%)
Aug 26, 2008 7.310 7.640 7.310 7.590 62,949 -0.01(-0.13%)
Aug 25, 2008 7.500 7.670 7.500 7.600 20,349 +0.08(+1.06%)
Aug 22, 2008 7.500 7.630 7.460 7.520 18,828 -0.05(-0.66%)
Aug 21, 2008 7.620 7.677 7.500 7.570 10,100 +0.17(+2.30%)
Aug 20, 2008 7.440 7.470 7.400 7.400 6,159 -0.15(-1.99%)
Aug 19, 2008 7.420 7.600 7.400 7.550 6,361 +0.02(+0.27%)
Aug 18, 2008 7.630 7.630 7.492 7.530 1,435 -0.06(-0.79%)
Aug 15, 2008 7.340 7.590 7.330 7.590 5,100 +0.09(+1.20%)
Aug 14, 2008 7.550 7.640 7.350 7.500 3,000 +0.00(+0.00%)
Aug 13, 2008 7.460 7.830 7.350 7.500 244,926 -0.07(-0.92%)
Aug 12, 2008 7.310 7.570 7.310 7.570 2,200 +0.22(+2.99%)
Aug 11, 2008 7.100 7.360 7.100 7.350 6,800 -0.13(-1.74%)
Aug 08, 2008 7.380 7.780 7.380 7.480 12,862 +0.23(+3.17%)
Aug 07, 2008 7.130 7.590 6.850 7.250 53,449 +0.39(+5.69%)
Aug 06, 2008 7.000 7.053 6.760 6.860 26,133 -0.27(-3.79%)
Aug 05, 2008 7.750 7.810 7.000 7.130 71,264 -0.46(-6.06%)
Aug 04, 2008 7.460 7.750 7.460 7.590 8,570 +0.00(+0.00%)
Aug 01, 2008 7.690 7.850 7.330 7.590 20,773 +0.05(+0.66%)
Jul 31, 2008 7.660 7.820 7.500 7.540 28,368 -0.51(-6.34%)
Jul 30, 2008 8.040 8.050 7.970 8.050 4,846 -0.06(-0.74%)
Jul 29, 2008 8.110 8.110 7.800 8.110 5,950 +0.29(+3.71%)
Jul 28, 2008 7.910 7.950 7.600 7.820 72,248 -0.08(-1.01%)
Jul 25, 2008 7.510 8.030 7.510 7.900 5,931 -0.10(-1.25%)
Jul 24, 2008 8.000 8.090 7.800 8.000 33,853 +0.07(+0.88%)
Jul 23, 2008 7.900 7.930 7.710 7.930 21,940 +0.13(+1.67%)
Jul 22, 2008 7.990 7.990 7.630 7.800 11,350 +0.00(+0.00%)
Jul 21, 2008 7.810 7.900 7.760 7.800 9,728 +0.10(+1.30%)
Jul 18, 2008 7.145 7.710 7.145 7.700 17,045 +0.46(+6.35%)
Jul 17, 2008 7.190 7.250 7.120 7.240 4,723 +0.12(+1.69%)
Jul 16, 2008 7.050 7.250 7.050 7.120 2,407 -0.13(-1.79%)
Jul 15, 2008 6.600 7.340 6.300 7.250 93,683 -0.30(-3.97%)
Jul 14, 2008 7.580 7.580 7.500 7.550 9,945 +0.15(+2.03%)
Jul 11, 2008 7.690 7.710 7.400 7.400 6,769 -0.01(-0.13%)
Jul 10, 2008 7.710 7.710 7.340 7.410 5,162 -0.03(-0.40%)
Jul 09, 2008 7.340 7.690 7.340 7.440 98,022 -0.02(-0.27%)
Jul 08, 2008 7.580 7.630 7.400 7.460 13,390 -0.06(-0.80%)
Jul 07, 2008 7.180 7.700 7.000 7.520 28,232 +0.13(+1.76%)
Jul 04, 2008 7.450 7.690 7.170 7.390 6,899 +0.00(+0.00%)
Jul 03, 2008 7.450 7.690 7.170 7.390 6,899 -0.52(-6.57%)
Jul 02, 2008 7.900 8.000 7.900 7.910 2,700 +0.02(+0.25%)
Jul 01, 2008 7.660 7.890 7.620 7.890 4,130 +0.05(+0.64%)
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%)
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.