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 (%)
Sep 30, 2019 1.110 1.110 1.020 1.030 166,036 -0.07(-6.36%)
Sep 27, 2019 1.140 1.160 1.100 1.100 58,600 -0.05(-4.35%)
Sep 26, 2019 1.150 1.160 1.140 1.150 24,279 +0.01(+0.88%)
Sep 25, 2019 1.140 1.170 1.140 1.140 31,089 +0.00(+0.00%)
Sep 24, 2019 1.160 1.170 1.140 1.140 42,041 -0.01(-0.87%)
Sep 23, 2019 1.190 1.200 1.150 1.150 25,134 -0.04(-3.36%)
Sep 20, 2019 1.160 1.200 1.160 1.190 47,700 +0.03(+2.59%)
Sep 19, 2019 1.170 1.200 1.160 1.160 63,722 -0.01(-0.85%)
Sep 18, 2019 1.210 1.220 1.160 1.170 58,261 -0.03(-2.50%)
Sep 17, 2019 1.220 1.250 1.200 1.200 60,246 -0.02(-1.64%)
Sep 16, 2019 1.220 1.240 1.200 1.220 48,964 +0.00(+0.00%)
Sep 13, 2019 1.240 1.240 1.190 1.220 47,900 -0.01(-0.81%)
Sep 12, 2019 1.240 1.250 1.210 1.230 54,492 -0.01(-0.81%)
Sep 11, 2019 1.210 1.250 1.210 1.240 74,932 +0.05(+4.20%)
Sep 10, 2019 1.170 1.200 1.170 1.190 67,395 +0.02(+1.71%)
Sep 09, 2019 1.160 1.210 1.160 1.170 86,213 +0.02(+1.74%)
Sep 06, 2019 1.180 1.200 1.150 1.150 122,000 -0.05(-4.17%)
Sep 05, 2019 1.220 1.240 1.150 1.200 75,679 -0.01(-0.83%)
Sep 04, 2019 1.180 1.240 1.170 1.210 108,336 +0.04(+3.42%)
Sep 03, 2019 1.150 1.190 1.150 1.170 37,674 -0.01(-0.85%)
Aug 30, 2019 1.140 1.180 1.120 1.180 34,300 +0.04(+3.51%)
Aug 29, 2019 1.140 1.180 1.110 1.140 60,183 +0.00(+0.00%)
Aug 28, 2019 1.120 1.153 1.100 1.140 55,647 +0.01(+0.88%)
Aug 27, 2019 1.150 1.150 1.100 1.130 72,016 -0.01(-0.88%)
Aug 26, 2019 1.150 1.160 1.100 1.140 98,308 -0.02(-1.72%)
Aug 23, 2019 1.180 1.200 1.130 1.160 71,200 -0.01(-0.85%)
Aug 22, 2019 1.150 1.200 1.120 1.170 124,770 +0.03(+2.63%)
Aug 21, 2019 1.200 1.210 1.120 1.140 153,615 -0.05(-4.20%)
Aug 20, 2019 1.240 1.240 1.180 1.190 75,645 -0.05(-4.03%)
Aug 19, 2019 1.220 1.260 1.140 1.240 204,281 +0.02(+1.64%)
Aug 16, 2019 1.200 1.290 1.200 1.220 44,300 +0.02(+1.67%)
Aug 15, 2019 1.310 1.310 1.200 1.200 188,113 -0.12(-9.09%)
Aug 14, 2019 1.310 1.390 1.290 1.320 37,939 -0.01(-0.75%)
Aug 13, 2019 1.330 1.370 1.300 1.330 48,846 -0.03(-2.21%)
Aug 12, 2019 1.350 1.400 1.330 1.360 30,015 +0.00(+0.00%)
Aug 09, 2019 1.370 1.430 1.330 1.360 36,800 -0.02(-1.45%)
Aug 08, 2019 1.370 1.460 1.360 1.380 80,069 +0.01(+0.73%)
Aug 07, 2019 1.340 1.400 1.330 1.370 54,076 +0.01(+0.74%)
Aug 06, 2019 1.290 1.380 1.270 1.360 81,773 +0.09(+7.09%)
Aug 05, 2019 1.310 1.313 1.250 1.270 85,688 -0.05(-3.79%)
Aug 02, 2019 1.400 1.400 1.310 1.320 156,300 -0.08(-5.71%)
Aug 01, 2019 1.500 1.550 1.380 1.400 137,775 -0.07(-4.76%)
Jul 31, 2019 1.570 1.590 1.460 1.470 133,491 -0.10(-6.37%)
Jul 30, 2019 1.560 1.620 1.540 1.570 44,603 -0.02(-1.26%)
Jul 29, 2019 1.590 1.640 1.590 1.590 37,797 +0.00(+0.00%)
Jul 26, 2019 1.610 1.630 1.563 1.590 27,800 -0.03(-1.85%)
Jul 25, 2019 1.548 1.649 1.540 1.620 30,596 -0.01(-0.61%)
Jul 24, 2019 1.610 1.640 1.548 1.630 44,903 +0.06(+3.82%)
Jul 23, 2019 1.650 1.680 1.540 1.570 113,744 -0.10(-5.99%)
Jul 22, 2019 1.620 1.670 1.610 1.670 29,576 +0.06(+3.73%)
Jul 19, 2019 1.640 1.680 1.610 1.610 21,600 -0.04(-2.42%)
Jul 18, 2019 1.640 1.700 1.610 1.650 39,368 +0.02(+1.23%)
Jul 17, 2019 1.650 1.670 1.620 1.630 39,603 -0.02(-1.21%)
Jul 16, 2019 1.640 1.670 1.640 1.650 30,987 -0.04(-2.37%)
Jul 15, 2019 1.660 1.690 1.610 1.690 35,475 +0.04(+2.42%)
Jul 12, 2019 1.680 1.687 1.650 1.650 42,500 -0.05(-2.94%)
Jul 11, 2019 1.680 1.700 1.660 1.700 20,397 +0.01(+0.59%)
Jul 10, 2019 1.650 1.750 1.650 1.690 30,521 +0.03(+1.81%)
Jul 09, 2019 1.710 1.740 1.650 1.660 54,589 -0.06(-3.49%)
Jul 08, 2019 1.750 1.750 1.670 1.720 32,158 -0.01(-0.58%)
Jul 05, 2019 1.670 1.730 1.650 1.730 33,300 +0.05(+2.98%)
Jul 03, 2019 1.740 1.760 1.660 1.680 72,300 -0.07(-4.00%)
Jul 02, 2019 1.760 1.800 1.740 1.750 72,260 +0.00(+0.00%)
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.