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 (%)
Feb 28, 2011 5.860 5.860 5.730 5.790 5,648 -0.06(-1.03%)
Feb 25, 2011 5.600 5.850 5.600 5.850 14,445 +0.18(+3.17%)
Feb 24, 2011 5.590 5.820 5.550 5.670 27,324 +0.11(+1.98%)
Feb 23, 2011 5.540 5.616 5.280 5.560 32,153 +0.06(+1.09%)
Feb 22, 2011 5.550 5.550 5.440 5.500 24,618 -0.06(-1.08%)
Feb 18, 2011 5.740 5.740 5.540 5.560 23,823 -0.11(-1.94%)
Feb 17, 2011 5.640 5.680 5.610 5.670 7,282 -0.02(-0.35%)
Feb 16, 2011 5.610 5.690 5.610 5.690 5,553 +0.10(+1.79%)
Feb 15, 2011 5.710 5.730 5.551 5.590 8,258 -0.13(-2.27%)
Feb 14, 2011 5.680 5.860 5.630 5.720 9,745 +0.05(+0.88%)
Feb 11, 2011 5.590 5.670 5.575 5.670 9,567 +0.02(+0.35%)
Feb 10, 2011 5.590 5.700 5.550 5.650 9,807 +0.04(+0.71%)
Feb 09, 2011 5.620 5.620 5.560 5.610 29,038 -0.06(-1.06%)
Feb 08, 2011 5.690 5.700 5.580 5.670 9,130 -0.05(-0.87%)
Feb 07, 2011 5.690 5.820 5.690 5.720 11,363 +0.02(+0.35%)
Feb 04, 2011 5.750 5.790 5.680 5.700 12,916 -0.09(-1.55%)
Feb 03, 2011 5.830 5.830 5.700 5.790 7,721 -0.04(-0.69%)
Feb 02, 2011 5.870 5.930 5.810 5.830 12,015 -0.07(-1.19%)
Feb 01, 2011 5.690 5.920 5.600 5.900 21,103 +0.24(+4.24%)
Jan 31, 2011 5.560 5.690 5.391 5.660 32,841 +0.10(+1.80%)
Jan 28, 2011 5.750 5.780 5.490 5.560 46,834 -0.19(-3.30%)
Jan 27, 2011 5.820 5.820 5.440 5.750 191,828 -0.05(-0.95%)
Jan 26, 2011 5.720 5.860 5.640 5.805 17,251 +0.13(+2.38%)
Jan 25, 2011 5.560 5.690 5.560 5.670 13,608 +0.07(+1.25%)
Jan 24, 2011 5.520 5.720 5.330 5.600 15,396 +0.10(+1.82%)
Jan 21, 2011 5.740 5.740 5.420 5.500 48,761 -0.22(-3.85%)
Jan 20, 2011 5.700 5.800 5.700 5.720 36,418 -0.02(-0.35%)
Jan 19, 2011 5.940 5.940 5.740 5.740 59,877 -0.24(-4.01%)
Jan 18, 2011 5.910 5.980 5.890 5.980 16,434 +0.03(+0.50%)
Jan 14, 2011 5.960 6.000 5.924 5.950 41,920 +0.00(+0.00%)
Jan 13, 2011 6.000 6.000 5.870 5.950 20,177 -0.04(-0.67%)
Jan 12, 2011 5.980 6.000 5.880 5.990 24,413 +0.09(+1.53%)
Jan 11, 2011 5.980 6.000 5.840 5.900 38,668 -0.05(-0.84%)
Jan 10, 2011 5.850 6.040 5.850 5.950 44,273 +0.07(+1.19%)
Jan 07, 2011 5.980 6.020 5.750 5.880 28,712 -0.06(-1.01%)
Jan 06, 2011 5.930 6.020 5.870 5.940 44,120 -0.08(-1.33%)
Jan 05, 2011 5.950 6.080 5.950 6.020 36,777 +0.08(+1.35%)
Jan 04, 2011 6.050 6.050 5.940 5.940 26,014 -0.07(-1.16%)
Jan 03, 2011 6.010 6.100 5.920 6.010 33,765 +0.08(+1.35%)
Dec 31, 2010 6.060 6.150 5.890 5.930 21,218 -0.12(-1.98%)
Dec 30, 2010 6.370 6.370 5.950 6.050 85,919 -0.32(-5.02%)
Dec 29, 2010 6.520 6.600 6.340 6.370 115,338 -0.11(-1.70%)
Dec 28, 2010 6.510 6.540 6.480 6.480 17,506 -0.03(-0.46%)
Dec 27, 2010 6.460 6.540 6.460 6.510 31,520 +0.09(+1.40%)
Dec 23, 2010 6.200 6.480 6.200 6.420 45,107 +0.12(+1.90%)
Dec 22, 2010 6.450 6.450 6.240 6.300 25,885 -0.11(-1.72%)
Dec 21, 2010 6.330 6.760 6.180 6.410 42,218 +0.14(+2.23%)
Dec 20, 2010 6.340 6.470 6.220 6.270 56,429 +0.04(+0.64%)
Dec 17, 2010 6.130 6.280 5.990 6.230 196,509 +0.14(+2.30%)
Dec 16, 2010 6.030 6.130 5.900 6.090 82,590 +0.05(+0.83%)
Dec 15, 2010 5.950 6.400 5.950 6.040 16,303 +0.09(+1.51%)
Dec 14, 2010 5.890 6.000 5.780 5.950 36,988 +0.10(+1.71%)
Dec 13, 2010 5.890 5.957 5.700 5.850 220,598 -0.03(-0.51%)
Dec 10, 2010 5.800 5.910 5.740 5.880 48,628 +0.09(+1.55%)
Dec 09, 2010 5.930 5.930 5.750 5.790 69,164 -0.05(-0.86%)
Dec 08, 2010 6.000 6.000 5.820 5.840 35,559 -0.16(-2.67%)
Dec 07, 2010 6.250 6.290 5.910 6.000 51,925 -0.25(-4.00%)
Dec 06, 2010 6.240 6.310 6.210 6.250 28,272 -0.02(-0.32%)
Dec 03, 2010 6.310 6.450 6.230 6.270 29,330 -0.10(-1.57%)
Dec 02, 2010 6.450 6.450 6.240 6.370 11,767 -0.10(-1.55%)
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.