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 29, 2010 5.560 5.750 5.560 5.680 9,693 +0.10(+1.79%)
Oct 28, 2010 5.690 5.690 5.550 5.580 8,241 -0.02(-0.36%)
Oct 27, 2010 5.950 6.070 5.500 5.600 44,221 -0.43(-7.13%)
Oct 25, 2010 6.040 6.040 5.840 6.030 6,454 +0.05(+0.84%)
Oct 22, 2010 5.950 5.990 5.750 5.980 16,944 +0.05(+0.84%)
Oct 21, 2010 6.040 6.200 5.880 5.930 17,799 -0.05(-0.84%)
Oct 20, 2010 5.940 6.010 5.930 5.980 19,862 +0.09(+1.53%)
Oct 19, 2010 5.820 5.940 5.770 5.890 18,172 -0.08(-1.34%)
Oct 18, 2010 5.770 5.970 5.730 5.970 15,684 +0.24(+4.19%)
Oct 15, 2010 6.000 6.000 5.700 5.730 44,006 -0.25(-4.18%)
Oct 14, 2010 6.000 6.000 5.940 5.980 28,268 +0.01(+0.17%)
Oct 13, 2010 5.710 6.000 5.570 5.970 29,721 +0.29(+5.11%)
Oct 12, 2010 5.660 5.730 5.530 5.680 10,374 +0.03(+0.53%)
Oct 11, 2010 5.840 5.840 5.430 5.650 12,073 -0.03(-0.53%)
Oct 08, 2010 5.860 5.880 5.360 5.680 16,197 +0.09(+1.61%)
Oct 07, 2010 5.740 5.740 5.490 5.590 21,151 -0.09(-1.58%)
Oct 06, 2010 5.690 5.830 5.640 5.680 33,090 -0.01(-0.18%)
Oct 05, 2010 5.210 5.710 5.190 5.690 35,148 +0.57(+11.13%)
Oct 04, 2010 5.300 5.420 5.085 5.120 21,620 -0.19(-3.58%)
Oct 01, 2010 5.550 5.550 5.220 5.310 7,216 -0.20(-3.63%)
Sep 30, 2010 5.810 5.810 5.250 5.510 16,647 -0.23(-4.01%)
Sep 29, 2010 5.620 5.810 5.340 5.740 23,296 +0.11(+1.95%)
Sep 28, 2010 5.370 5.690 5.370 5.630 16,637 +0.29(+5.43%)
Sep 27, 2010 5.520 5.520 5.320 5.340 4,295 -0.17(-3.09%)
Sep 24, 2010 5.450 5.530 5.420 5.510 24,006 +0.17(+3.18%)
Sep 23, 2010 5.500 5.541 5.320 5.340 14,483 -0.22(-3.96%)
Sep 22, 2010 5.740 5.800 5.510 5.560 9,918 -0.22(-3.81%)
Sep 21, 2010 5.869 5.869 5.580 5.780 10,201 -0.01(-0.17%)
Sep 20, 2010 5.560 5.800 5.540 5.790 32,613 +0.25(+4.51%)
Sep 17, 2010 5.700 5.710 5.440 5.540 40,598 -0.33(-5.62%)
Sep 15, 2010 5.720 5.910 5.710 5.870 14,541 +0.14(+2.44%)
Sep 14, 2010 5.970 5.980 5.580 5.730 31,376 -0.22(-3.70%)
Sep 13, 2010 5.220 6.000 5.030 5.950 40,638 +0.81(+15.76%)
Sep 10, 2010 4.960 5.180 4.960 5.140 15,306 +0.19(+3.84%)
Sep 09, 2010 4.740 4.980 4.740 4.950 23,892 +0.31(+6.68%)
Sep 08, 2010 4.730 4.970 4.590 4.640 26,261 -0.06(-1.28%)
Sep 07, 2010 5.030 5.030 4.660 4.700 20,672 -0.37(-7.30%)
Sep 03, 2010 5.090 5.110 4.800 5.070 28,649 +0.06(+1.20%)
Sep 02, 2010 4.950 5.010 4.920 5.010 18,054 +0.04(+0.80%)
Sep 01, 2010 4.840 5.100 4.830 4.970 36,581 +0.25(+5.30%)
Aug 31, 2010 4.770 4.810 4.650 4.720 13,616 -0.04(-0.84%)
Aug 30, 2010 5.030 5.030 4.760 4.760 43,828 -0.31(-6.11%)
Aug 27, 2010 4.950 5.100 4.855 5.070 25,083 +0.22(+4.54%)
Aug 26, 2010 4.990 5.080 4.840 4.850 8,972 -0.13(-2.61%)
Aug 25, 2010 4.930 5.050 4.830 4.980 30,124 -0.01(-0.20%)
Aug 24, 2010 4.520 5.010 4.420 4.990 103,509 +0.37(+8.01%)
Aug 23, 2010 5.030 5.050 4.550 4.620 97,312 -0.34(-6.85%)
Aug 20, 2010 4.930 5.210 4.930 4.960 53,463 -0.04(-0.80%)
Aug 19, 2010 5.240 5.280 4.980 5.000 61,450 -0.28(-5.30%)
Aug 18, 2010 5.350 5.450 5.110 5.280 22,398 -0.06(-1.12%)
Aug 17, 2010 5.400 5.480 5.170 5.340 31,205 +0.00(+0.00%)
Aug 16, 2010 5.160 5.360 5.030 5.340 66,324 +0.15(+2.89%)
Aug 13, 2010 5.280 5.550 5.170 5.190 25,825 -0.12(-2.26%)
Aug 12, 2010 5.340 5.620 5.290 5.310 22,156 -0.13(-2.39%)
Aug 11, 2010 5.680 5.680 5.430 5.440 39,502 -0.31(-5.39%)
Aug 10, 2010 6.000 6.000 5.740 5.750 22,699 -0.37(-6.05%)
Aug 09, 2010 5.900 6.160 5.900 6.120 10,851 +0.28(+4.79%)
Aug 06, 2010 5.820 5.940 5.770 5.840 10,413 -0.06(-1.02%)
Aug 05, 2010 6.010 6.020 5.840 5.900 14,509 -0.25(-4.07%)
Aug 04, 2010 5.910 6.150 5.910 6.150 10,328 +0.26(+4.41%)
Aug 03, 2010 5.950 6.320 5.730 5.890 17,669 -0.10(-1.67%)
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.