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 (%)
Jan 29, 2010 6.110 6.250 6.060 6.110 33,386 +0.01(+0.16%)
Jan 28, 2010 6.390 6.500 6.080 6.100 25,717 -0.27(-4.24%)
Jan 27, 2010 6.050 6.390 6.050 6.370 22,045 +0.27(+4.43%)
Jan 26, 2010 6.100 6.150 6.070 6.100 48,065 -0.01(-0.16%)
Jan 25, 2010 6.300 6.360 6.070 6.110 52,540 -0.15(-2.40%)
Jan 22, 2010 6.090 6.450 6.070 6.260 85,661 +0.16(+2.62%)
Jan 21, 2010 6.090 6.300 6.020 6.100 68,663 +0.01(+0.16%)
Jan 20, 2010 6.480 6.500 6.070 6.090 53,588 -0.43(-6.60%)
Jan 19, 2010 6.100 6.540 6.100 6.520 30,788 +0.41(+6.71%)
Jan 15, 2010 6.420 6.110 6.110 6.110 44,100 -0.24(-3.78%)
Jan 14, 2010 6.390 6.410 6.210 6.350 17,639 -0.04(-0.63%)
Jan 13, 2010 6.340 6.530 6.110 6.390 27,998 +0.08(+1.27%)
Jan 12, 2010 6.500 6.680 6.240 6.310 49,112 -0.23(-3.52%)
Jan 11, 2010 6.630 6.660 6.330 6.540 63,999 -0.01(-0.15%)
Jan 08, 2010 5.870 6.680 5.870 6.550 108,728 +0.59(+9.90%)
Jan 07, 2010 6.000 6.100 5.750 5.960 39,046 -0.02(-0.33%)
Jan 06, 2010 6.250 6.290 5.940 5.980 31,863 -0.27(-4.32%)
Jan 05, 2010 6.540 6.540 6.180 6.250 24,698 -0.31(-4.73%)
Jan 04, 2010 6.230 6.560 5.940 6.560 28,625 +0.38(+6.15%)
Dec 31, 2009 6.310 6.180 6.180 6.180 59,100 -0.10(-1.59%)
Dec 30, 2009 6.300 6.490 6.190 6.280 54,599 -0.04(-0.63%)
Dec 29, 2009 5.780 6.510 5.670 6.320 122,403 +0.55(+9.53%)
Dec 28, 2009 6.020 6.020 5.640 5.770 47,337 -0.10(-1.70%)
Dec 24, 2009 6.240 6.240 5.860 5.870 17,037 -0.36(-5.78%)
Dec 23, 2009 6.010 6.370 6.010 6.230 61,962 +0.24(+4.01%)
Dec 22, 2009 5.750 6.130 5.590 5.990 67,370 +0.24(+4.17%)
Dec 21, 2009 6.280 6.374 5.650 5.750 96,727 -0.54(-8.59%)
Dec 18, 2009 5.600 6.340 5.510 6.290 185,012 +0.73(+13.13%)
Dec 17, 2009 5.630 5.940 5.560 5.560 15,062 -0.10(-1.77%)
Dec 16, 2009 5.640 5.860 5.640 5.660 26,739 +0.06(+1.07%)
Dec 15, 2009 6.160 6.160 5.570 5.600 29,206 -0.56(-9.09%)
Dec 14, 2009 5.907 6.200 5.810 6.160 11,462 +0.10(+1.65%)
Dec 11, 2009 5.670 6.100 5.580 6.060 19,259 +0.42(+7.45%)
Dec 10, 2009 5.790 5.955 5.495 5.640 26,120 -0.21(-3.59%)
Dec 09, 2009 5.720 5.880 5.670 5.850 24,643 +0.15(+2.63%)
Dec 08, 2009 6.130 6.160 5.670 5.700 19,116 -0.45(-7.32%)
Dec 07, 2009 6.080 6.160 5.840 6.150 22,222 +0.07(+1.15%)
Dec 04, 2009 5.880 6.080 5.720 6.080 20,971 +0.37(+6.48%)
Dec 03, 2009 6.020 6.020 5.680 5.710 10,509 -0.27(-4.52%)
Dec 02, 2009 5.910 6.190 5.910 5.980 15,973 +0.08(+1.36%)
Dec 01, 2009 6.050 6.160 5.880 5.900 26,718 -0.15(-2.48%)
Nov 30, 2009 5.610 6.120 5.339 6.050 63,888 +0.43(+7.65%)
Nov 27, 2009 5.640 5.740 5.610 5.620 26,850 -0.10(-1.75%)
Nov 25, 2009 6.140 6.170 5.720 5.720 20,517 -0.41(-6.69%)
Nov 24, 2009 6.210 6.210 5.990 6.130 18,044 -0.06(-0.97%)
Nov 23, 2009 6.010 6.280 6.010 6.190 10,552 +0.24(+4.03%)
Nov 20, 2009 6.200 6.270 5.880 5.950 28,094 -0.30(-4.80%)
Nov 19, 2009 6.370 6.370 6.100 6.250 24,191 -0.16(-2.50%)
Nov 18, 2009 6.150 6.470 6.150 6.410 12,427 -0.16(-2.44%)
Nov 17, 2009 6.390 6.600 6.190 6.570 41,108 +0.16(+2.50%)
Nov 16, 2009 5.610 6.430 5.610 6.410 41,244 +0.80(+14.26%)
Nov 13, 2009 5.540 5.720 5.450 5.610 32,452 +0.07(+1.26%)
Nov 12, 2009 5.600 5.736 5.530 5.540 32,310 -0.05(-0.89%)
Nov 11, 2009 5.540 5.660 5.450 5.590 22,441 +0.09(+1.64%)
Nov 10, 2009 5.700 5.780 5.390 5.500 17,062 -0.23(-4.01%)
Nov 09, 2009 5.570 5.740 5.550 5.730 15,530 +0.19(+3.43%)
Nov 06, 2009 5.700 5.710 5.530 5.540 16,461 -0.20(-3.48%)
Nov 05, 2009 5.740 5.780 5.610 5.740 18,230 +0.24(+4.36%)
Nov 04, 2009 5.510 5.640 5.430 5.500 24,053 -0.02(-0.36%)
Nov 03, 2009 5.590 5.800 5.420 5.520 25,037 -0.11(-1.95%)
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.