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 (%)
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%)
Mar 02, 2009 8.160 8.310 7.990 7.990 8,782 -0.29(-3.50%)
Feb 27, 2009 8.200 8.280 8.200 8.280 4,631 +0.08(+0.98%)
Feb 26, 2009 7.950 8.220 7.950 8.200 11,020 +0.32(+4.06%)
Feb 25, 2009 7.780 8.000 7.780 7.880 18,057 -0.10(-1.25%)
Feb 24, 2009 7.955 8.130 7.760 7.980 29,200 +0.09(+1.14%)
Feb 23, 2009 7.850 7.950 7.850 7.890 11,931 -0.05(-0.63%)
Feb 20, 2009 7.850 8.000 7.820 7.940 13,773 +0.04(+0.51%)
Feb 19, 2009 7.845 7.990 7.700 7.900 16,687 -0.00(-0.00%)
Feb 18, 2009 7.925 8.000 7.710 7.900 23,639 -0.09(-1.13%)
Feb 17, 2009 7.920 8.000 7.810 7.990 19,133 -0.09(-1.11%)
Feb 13, 2009 7.970 8.080 7.600 8.080 70,227 +0.26(+3.32%)
Feb 12, 2009 7.840 7.950 7.740 7.820 22,396 -0.22(-2.74%)
Feb 11, 2009 7.600 8.040 7.580 8.040 17,176 +0.28(+3.61%)
Feb 10, 2009 7.950 8.000 7.305 7.760 27,901 -0.12(-1.52%)
Feb 09, 2009 7.960 8.130 7.450 7.880 24,805 -0.31(-3.79%)
Feb 06, 2009 8.140 8.500 8.000 8.190 18,700 -0.04(-0.49%)
Feb 05, 2009 7.950 8.250 7.950 8.230 7,800 +0.17(+2.11%)
Feb 04, 2009 7.950 8.400 7.920 8.060 35,459 +0.07(+0.88%)
Feb 03, 2009 7.850 8.000 7.830 7.990 5,825 +0.01(+0.13%)
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.