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 (%)
Jul 29, 2016 1.600 1.720 1.550 1.680 1,247,028 +0.06(+3.70%)
Jul 28, 2016 1.600 1.640 1.580 1.620 489,950 +0.01(+0.62%)
Jul 27, 2016 1.570 1.650 1.570 1.610 576,162 +0.06(+3.87%)
Jul 26, 2016 1.560 1.600 1.520 1.550 617,826 -0.02(-1.27%)
Jul 25, 2016 1.530 1.600 1.450 1.570 707,909 +0.03(+1.95%)
Jul 22, 2016 1.590 1.590 1.510 1.540 779,590 -0.06(-3.75%)
Jul 21, 2016 1.690 1.776 1.565 1.600 2,088,421 -0.01(-0.62%)
Jul 20, 2016 1.500 1.650 1.490 1.610 3,213,388 +0.12(+8.05%)
Jul 19, 2016 1.500 1.539 1.420 1.490 1,355,451 -0.01(-0.67%)
Jul 18, 2016 1.400 1.520 1.360 1.500 1,684,698 +0.10(+7.14%)
Jul 15, 2016 1.360 1.400 1.330 1.400 550,055 +0.04(+2.94%)
Jul 14, 2016 1.360 1.370 1.320 1.360 449,824 +0.01(+0.74%)
Jul 13, 2016 1.430 1.450 1.310 1.350 851,204 -0.07(-4.93%)
Jul 12, 2016 1.400 1.440 1.370 1.420 1,075,188 +0.00(+0.00%)
Jul 11, 2016 1.420 1.530 1.370 1.420 2,526,972 +0.02(+1.43%)
Jul 08, 2016 1.310 1.430 1.320 1.400 1,912,172 +0.08(+6.06%)
Jul 07, 2016 1.280 1.320 1.280 1.320 933,202 +0.03(+2.33%)
Jul 05, 2016 1.350 1.370 1.280 1.290 968,866 -0.08(-5.84%)
Jul 01, 2016 1.330 1.370 1.370 1.370 925,800 +0.04(+3.01%)
Jun 30, 2016 1.380 1.460 1.310 1.330 2,201,231 -0.05(-3.62%)
Jun 29, 2016 1.330 1.390 1.320 1.380 1,444,545 +0.07(+5.34%)
Jun 28, 2016 1.340 1.360 1.270 1.310 1,313,076 +0.01(+0.77%)
Jun 27, 2016 1.320 1.385 1.270 1.300 1,238,936 -0.02(-1.52%)
Jun 24, 2016 1.270 1.340 1.240 1.320 2,122,192 +0.02(+1.54%)
Jun 23, 2016 1.340 1.370 1.280 1.300 1,471,312 -0.02(-1.52%)
Jun 22, 2016 1.310 1.390 1.240 1.320 2,231,897 +0.00(+0.00%)
Jun 21, 2016 1.400 1.439 1.300 1.320 2,134,884 -0.07(-5.04%)
Jun 20, 2016 1.600 1.620 1.390 1.390 2,448,921 -0.13(-8.55%)
Jun 17, 2016 1.470 1.550 1.460 1.520 4,134,084 +0.04(+2.70%)
Jun 16, 2016 1.560 1.570 1.410 1.480 4,050,443 -0.02(-1.33%)
Jun 15, 2016 1.350 1.910 1.310 1.500 11,014,269 +0.14(+10.29%)
Jun 14, 2016 1.450 1.560 1.240 1.360 19,676,848 -3.05(-69.16%)
Jun 13, 2016 4.760 5.000 4.380 4.410 664,500 -0.40(-8.32%)
Jun 10, 2016 5.000 5.010 4.790 4.810 292,490 -0.23(-4.56%)
Jun 09, 2016 5.620 5.640 5.020 5.040 511,404 -0.63(-11.11%)
Jun 08, 2016 5.570 5.680 5.385 5.670 488,081 +0.16(+2.90%)
Jun 07, 2016 5.600 5.790 5.490 5.510 618,383 -0.15(-2.65%)
Jun 06, 2016 5.670 5.730 5.510 5.660 503,368 +0.00(+0.00%)
Jun 03, 2016 5.750 5.750 5.480 5.660 390,048 -0.09(-1.57%)
Jun 02, 2016 5.300 5.770 5.300 5.750 468,875 +0.43(+8.08%)
Jun 01, 2016 5.250 5.421 5.245 5.320 276,831 +0.02(+0.38%)
May 31, 2016 5.190 5.380 5.065 5.300 236,394 +0.11(+2.12%)
May 27, 2016 5.160 5.190 5.190 5.190 138,100 +0.03(+0.58%)
May 26, 2016 5.200 5.290 5.050 5.160 151,147 -0.04(-0.77%)
May 25, 2016 5.180 5.330 4.965 5.200 409,373 +0.04(+0.78%)
May 24, 2016 4.940 5.180 4.830 5.160 339,556 +0.28(+5.74%)
May 23, 2016 4.820 5.030 4.810 4.880 284,322 +0.05(+1.04%)
May 20, 2016 4.560 4.845 4.500 4.830 316,455 +0.27(+5.92%)
May 19, 2016 4.620 4.740 4.525 4.560 432,821 -0.08(-1.72%)
May 18, 2016 4.530 4.870 4.500 4.640 593,706 +0.09(+1.98%)
May 17, 2016 4.740 4.750 4.510 4.550 401,849 -0.20(-4.21%)
May 16, 2016 4.840 4.840 4.540 4.750 498,578 -0.04(-0.84%)
May 13, 2016 4.670 4.930 4.640 4.790 318,064 +0.09(+1.91%)
May 12, 2016 4.970 5.099 4.620 4.700 279,980 -0.23(-4.67%)
May 11, 2016 5.180 5.311 4.920 4.930 237,064 -0.27(-5.19%)
May 10, 2016 5.180 5.290 5.030 5.200 261,166 +0.02(+0.39%)
May 09, 2016 4.780 5.390 4.745 5.180 454,732 +0.36(+7.47%)
May 06, 2016 5.050 5.100 4.725 4.820 461,513 -0.29(-5.68%)
May 05, 2016 5.040 5.430 4.880 5.110 693,243 -0.33(-6.07%)
May 04, 2016 5.600 5.660 5.180 5.440 542,828 -0.20(-3.55%)
May 03, 2016 5.780 5.970 5.610 5.640 292,094 -0.23(-3.92%)
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.