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 (%)
Oct 31, 2008 4.600 5.710 4.350 4.730 45,085 +0.44(+10.26%)
Oct 30, 2008 4.050 4.290 4.050 4.290 2,242 +0.14(+3.37%)
Oct 29, 2008 4.040 4.290 3.740 4.150 22,772 +0.00(+0.00%)
Oct 28, 2008 4.570 4.570 4.050 4.150 8,900 -0.17(-3.94%)
Oct 27, 2008 4.702 5.000 4.290 4.320 3,100 -0.64(-12.90%)
Oct 24, 2008 5.090 5.448 4.510 4.960 25,200 -0.52(-9.49%)
Oct 23, 2008 5.330 5.780 5.010 5.480 17,135 +0.02(+0.37%)
Oct 22, 2008 5.750 5.830 5.460 5.460 8,500 -0.37(-6.35%)
Oct 21, 2008 5.660 5.870 5.590 5.830 7,833 +0.05(+0.87%)
Oct 20, 2008 5.520 5.800 5.450 5.780 9,800 +0.26(+4.71%)
Oct 17, 2008 5.110 5.800 5.100 5.520 16,582 +0.46(+9.09%)
Oct 16, 2008 5.280 5.390 5.060 5.060 9,801 -0.21(-3.98%)
Oct 15, 2008 6.150 6.150 5.220 5.270 9,625 -1.20(-18.55%)
Oct 14, 2008 6.450 6.660 6.450 6.470 8,383 -0.15(-2.27%)
Oct 13, 2008 6.380 6.630 6.320 6.620 37,265 +0.11(+1.69%)
Oct 10, 2008 6.410 6.520 5.700 6.510 33,774 -0.34(-4.96%)
Oct 09, 2008 7.110 7.110 6.750 6.850 20,193 -0.12(-1.72%)
Oct 08, 2008 7.260 7.260 6.870 6.970 16,898 -0.38(-5.17%)
Oct 07, 2008 7.290 7.390 7.160 7.350 25,335 -0.18(-2.39%)
Oct 06, 2008 7.440 7.530 7.250 7.530 7,234 -0.06(-0.79%)
Oct 03, 2008 7.740 7.750 7.350 7.590 11,394 +0.09(+1.20%)
Oct 02, 2008 7.700 7.700 7.480 7.500 5,525 -0.22(-2.85%)
Oct 01, 2008 7.710 7.810 7.710 7.720 1,900 -0.03(-0.39%)
Sep 30, 2008 7.320 7.900 7.320 7.750 10,383 +0.62(+8.68%)
Sep 29, 2008 7.510 7.980 7.010 7.131 15,872 -0.61(-7.87%)
Sep 26, 2008 7.150 7.740 7.100 7.740 9,926 +0.40(+5.45%)
Sep 25, 2008 7.160 7.470 7.120 7.340 3,013 +0.14(+1.94%)
Sep 24, 2008 7.700 7.700 7.200 7.200 25,080 -0.36(-4.76%)
Sep 23, 2008 7.660 7.790 7.560 7.560 1,550 -0.20(-2.58%)
Sep 22, 2008 7.700 7.980 7.630 7.760 4,187 -0.07(-0.89%)
Sep 19, 2008 7.760 7.840 7.640 7.830 2,915 +0.07(+0.90%)
Sep 18, 2008 7.890 7.980 7.750 7.760 5,300 +0.08(+1.11%)
Sep 17, 2008 7.660 7.940 7.610 7.675 6,825 +0.04(+0.59%)
Sep 16, 2008 7.610 7.680 6.860 7.630 2,600 -0.09(-1.17%)
Sep 15, 2008 7.600 7.720 7.600 7.720 2,300 +0.06(+0.78%)
Sep 12, 2008 7.630 7.700 7.630 7.660 1,200 -0.13(-1.67%)
Sep 11, 2008 7.840 7.880 7.750 7.790 7,642 -0.05(-0.64%)
Sep 10, 2008 7.700 7.840 7.530 7.840 185,930 +0.16(+2.08%)
Sep 09, 2008 7.650 7.730 7.530 7.680 8,674 +0.03(+0.39%)
Sep 08, 2008 7.610 7.690 7.610 7.650 11,837 +0.00(+0.00%)
Sep 05, 2008 7.540 7.650 7.530 7.650 23,673 -0.02(-0.26%)
Sep 04, 2008 7.800 7.800 7.650 7.670 8,094 -0.09(-1.16%)
Sep 03, 2008 7.590 7.850 7.500 7.760 6,265 +0.14(+1.84%)
Sep 02, 2008 7.450 7.620 7.450 7.620 35,678 +0.25(+3.39%)
Aug 29, 2008 7.520 7.570 7.370 7.370 5,308 -0.29(-3.72%)
Aug 28, 2008 7.790 7.790 7.650 7.655 5,150 -0.09(-1.23%)
Aug 27, 2008 7.595 7.790 7.595 7.750 9,500 +0.16(+2.11%)
Aug 26, 2008 7.310 7.640 7.310 7.590 62,949 -0.01(-0.13%)
Aug 25, 2008 7.500 7.670 7.500 7.600 20,349 +0.08(+1.06%)
Aug 22, 2008 7.500 7.630 7.460 7.520 18,828 -0.05(-0.66%)
Aug 21, 2008 7.620 7.677 7.500 7.570 10,100 +0.17(+2.30%)
Aug 20, 2008 7.440 7.470 7.400 7.400 6,159 -0.15(-1.99%)
Aug 19, 2008 7.420 7.600 7.400 7.550 6,361 +0.02(+0.27%)
Aug 18, 2008 7.630 7.630 7.492 7.530 1,435 -0.06(-0.79%)
Aug 15, 2008 7.340 7.590 7.330 7.590 5,100 +0.09(+1.20%)
Aug 14, 2008 7.550 7.640 7.350 7.500 3,000 +0.00(+0.00%)
Aug 13, 2008 7.460 7.830 7.350 7.500 244,926 -0.07(-0.92%)
Aug 12, 2008 7.310 7.570 7.310 7.570 2,200 +0.22(+2.99%)
Aug 11, 2008 7.100 7.360 7.100 7.350 6,800 -0.13(-1.74%)
Aug 08, 2008 7.380 7.780 7.380 7.480 12,862 +0.23(+3.17%)
Aug 07, 2008 7.130 7.590 6.850 7.250 53,449 +0.39(+5.69%)
Aug 06, 2008 7.000 7.053 6.760 6.860 26,133 -0.27(-3.79%)
Aug 05, 2008 7.750 7.810 7.000 7.130 71,264 -0.46(-6.06%)
Aug 04, 2008 7.460 7.750 7.460 7.590 8,570 +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.