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 31, 2022 1.510 1.640 1.480 1.610 494,157 +0.14(+9.52%)
Aug 30, 2022 1.470 1.500 1.380 1.470 469,431 -0.05(-3.29%)
Aug 29, 2022 1.460 1.600 1.430 1.520 352,872 +0.05(+3.40%)
Aug 26, 2022 1.580 1.620 1.470 1.470 321,427 -0.14(-8.70%)
Aug 25, 2022 1.700 1.740 1.520 1.610 622,144 -0.09(-5.29%)
Aug 24, 2022 1.590 1.760 1.510 1.700 1,414,154 +0.15(+9.68%)
Aug 23, 2022 1.310 1.570 1.290 1.550 806,380 +0.21(+15.67%)
Aug 22, 2022 1.430 1.450 1.290 1.340 1,139,806 -0.12(-8.22%)
Aug 19, 2022 1.500 1.540 1.450 1.460 607,179 -0.09(-5.81%)
Aug 18, 2022 1.460 1.570 1.450 1.550 793,744 +0.06(+4.03%)
Aug 17, 2022 1.520 1.520 1.410 1.490 922,770 -0.04(-2.61%)
Aug 16, 2022 1.270 1.650 1.240 1.530 3,083,089 +0.26(+20.47%)
Aug 15, 2022 1.090 1.350 1.090 1.270 1,701,237 +0.12(+10.43%)
Aug 12, 2022 1.080 1.150 1.050 1.150 822,857 +0.07(+6.48%)
Aug 11, 2022 1.090 1.140 1.030 1.080 1,443,226 +0.05(+4.85%)
Aug 10, 2022 0.8800 1.220 0.8600 1.030 3,179,658 +0.29(+39.19%)
Aug 09, 2022 0.8100 0.8290 0.7200 0.7400 342,859 -0.07(-8.56%)
Aug 08, 2022 0.7800 0.8290 0.7758 0.8093 448,296 +0.01(+1.19%)
Aug 05, 2022 0.7600 0.8050 0.7515 0.7998 412,555 +0.05(+6.48%)
Aug 04, 2022 0.6612 0.7900 0.6612 0.7511 557,110 +0.05(+6.39%)
Aug 03, 2022 0.6440 0.7200 0.6400 0.7060 345,576 +0.06(+9.07%)
Aug 02, 2022 0.6200 0.6700 0.6200 0.6473 102,011 +0.01(+1.89%)
Aug 01, 2022 0.6300 0.6600 0.6300 0.6353 150,708 -0.00(-0.06%)
Jul 29, 2022 0.6737 0.6776 0.6300 0.6357 236,843 -0.03(-5.01%)
Jul 28, 2022 0.6800 0.6800 0.6500 0.6692 294,736 -0.00(-0.12%)
Jul 27, 2022 0.7100 0.7500 0.6600 0.6700 219,884 -0.02(-2.74%)
Jul 26, 2022 0.7000 0.7348 0.6800 0.6889 213,773 -0.03(-3.83%)
Jul 25, 2022 0.7200 0.7318 0.6600 0.7163 248,529 -0.00(-0.44%)
Jul 22, 2022 0.7500 0.7880 0.7100 0.7195 210,937 -0.06(-7.69%)
Jul 21, 2022 0.7600 0.7915 0.7600 0.7794 106,917 +0.01(+1.63%)
Jul 20, 2022 0.7400 0.7800 0.7276 0.7669 439,636 +0.02(+3.27%)
Jul 19, 2022 0.6700 0.7599 0.6698 0.7426 418,210 +0.08(+11.47%)
Jul 18, 2022 0.6500 0.6980 0.6500 0.6662 225,010 -0.00(-0.37%)
Jul 15, 2022 0.6660 0.6958 0.6527 0.6687 122,261 -0.00(-0.19%)
Jul 14, 2022 0.6581 0.6700 0.6350 0.6700 144,013 +0.02(+2.29%)
Jul 13, 2022 0.6400 0.6770 0.6400 0.6550 145,722 -0.01(-2.15%)
Jul 12, 2022 0.6600 0.6986 0.6507 0.6694 233,842 +0.00(+0.66%)
Jul 11, 2022 0.6697 0.6933 0.6401 0.6650 390,107 -0.01(-1.98%)
Jul 08, 2022 0.6500 0.7162 0.6432 0.6784 407,849 +0.01(+0.76%)
Jul 07, 2022 0.6400 0.6800 0.6120 0.6733 494,417 +0.07(+11.22%)
Jul 06, 2022 0.6299 0.6500 0.5902 0.6054 290,181 -0.01(-1.16%)
Jul 05, 2022 0.5770 0.6230 0.5599 0.6125 369,295 +0.02(+3.81%)
Jul 01, 2022 0.6100 0.6300 0.5613 0.5900 602,907 -0.04(-6.69%)
Jun 30, 2022 0.6600 0.6740 0.6119 0.6323 424,639 -0.04(-6.19%)
Jun 29, 2022 0.6500 0.6813 0.6390 0.6740 519,993 +0.03(+4.90%)
Jun 28, 2022 0.6800 0.7313 0.6300 0.6425 658,674 -0.05(-7.09%)
Jun 27, 2022 0.7520 0.7582 0.6823 0.6915 466,990 -0.04(-5.88%)
Jun 24, 2022 0.8300 0.8473 0.7347 0.7347 9,960,436 -0.10(-11.89%)
Jun 23, 2022 0.7381 0.8338 0.7200 0.8338 601,097 +0.11(+15.87%)
Jun 22, 2022 0.6700 0.7500 0.6600 0.7196 636,455 +0.02(+3.18%)
Jun 21, 2022 0.7700 0.7700 0.6800 0.6974 736,755 -0.03(-4.40%)
Jun 17, 2022 0.6700 0.7784 0.6631 0.7295 727,850 +0.05(+7.41%)
Jun 16, 2022 0.7199 0.7200 0.6510 0.6792 399,852 -0.05(-6.90%)
Jun 15, 2022 0.7045 0.7700 0.7000 0.7295 455,661 +0.02(+2.49%)
Jun 14, 2022 0.7920 0.7920 0.7001 0.7118 397,583 -0.03(-3.62%)
Jun 13, 2022 0.7665 0.7899 0.7218 0.7385 593,534 -0.08(-9.70%)
Jun 10, 2022 0.8166 0.8363 0.7600 0.8178 547,107 -0.02(-2.74%)
Jun 09, 2022 0.8088 0.8502 0.7800 0.8408 467,985 +0.02(+2.18%)
Jun 08, 2022 0.8300 0.8696 0.7901 0.8229 362,008 +0.00(+0.35%)
Jun 07, 2022 0.7000 0.8500 0.6835 0.8200 1,379,433 +0.10(+13.89%)
Jun 06, 2022 0.7100 0.7700 0.6529 0.7200 670,330 +0.02(+2.52%)
Jun 03, 2022 0.6400 0.7076 0.6272 0.7023 714,139 +0.06(+9.73%)
Jun 02, 2022 0.6200 0.6800 0.6100 0.6400 472,699 +0.04(+6.63%)
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.