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, 2011 6.250 7.080 6.250 7.050 80,620 +0.71(+11.20%)
Sep 29, 2011 6.790 6.790 6.110 6.340 39,287 -0.30(-4.52%)
Sep 28, 2011 6.940 7.050 6.640 6.640 38,507 -0.37(-5.28%)
Sep 27, 2011 6.820 7.200 6.820 7.010 53,392 +0.31(+4.63%)
Sep 26, 2011 6.780 6.780 6.410 6.700 34,675 -0.05(-0.74%)
Sep 23, 2011 6.190 6.840 5.810 6.750 59,896 +0.58(+9.40%)
Sep 22, 2011 6.060 6.590 6.060 6.170 78,137 -0.04(-0.64%)
Sep 21, 2011 6.520 6.840 6.120 6.210 53,550 -0.29(-4.46%)
Sep 20, 2011 6.730 6.980 6.460 6.500 31,299 -0.33(-4.83%)
Sep 19, 2011 6.890 7.040 6.750 6.830 27,350 -0.17(-2.43%)
Sep 16, 2011 7.060 7.060 6.510 7.000 130,919 -0.01(-0.14%)
Sep 15, 2011 7.080 7.080 6.810 7.010 35,725 +0.00(+0.00%)
Sep 14, 2011 7.040 7.150 6.790 7.010 53,924 +0.04(+0.57%)
Sep 13, 2011 7.070 7.070 6.860 6.970 51,530 -0.07(-0.99%)
Sep 12, 2011 6.510 7.050 6.510 7.040 27,651 +0.40(+6.02%)
Sep 09, 2011 7.380 7.380 6.370 6.640 43,719 -0.79(-10.63%)
Sep 08, 2011 7.650 7.860 7.400 7.430 49,158 -0.28(-3.63%)
Sep 07, 2011 7.170 7.870 7.070 7.710 67,414 +0.62(+8.74%)
Sep 06, 2011 6.750 7.120 6.620 7.090 35,985 +0.20(+2.90%)
Sep 02, 2011 6.890 7.270 6.780 6.890 54,443 -0.11(-1.57%)
Sep 01, 2011 6.830 7.280 6.660 7.000 92,154 +0.14(+2.04%)
Aug 31, 2011 6.990 7.040 6.700 6.860 77,949 -0.11(-1.58%)
Aug 30, 2011 7.110 7.210 6.790 6.970 100,506 -0.20(-2.79%)
Aug 29, 2011 7.190 7.480 7.030 7.170 57,224 +0.05(+0.70%)
Aug 26, 2011 6.610 7.190 6.610 7.120 46,609 +0.45(+6.75%)
Aug 25, 2011 7.110 7.670 6.640 6.670 40,327 -0.37(-5.26%)
Aug 24, 2011 7.110 7.170 6.933 7.040 69,900 -0.07(-0.98%)
Aug 23, 2011 6.950 7.170 6.500 7.110 84,432 +0.21(+3.04%)
Aug 22, 2011 7.170 7.170 6.800 6.900 27,518 -0.10(-1.43%)
Aug 19, 2011 6.930 7.470 6.930 7.000 67,092 -0.03(-0.43%)
Aug 18, 2011 6.940 7.120 6.630 7.030 86,683 -0.09(-1.26%)
Aug 17, 2011 7.080 7.270 7.010 7.120 33,154 +0.04(+0.56%)
Aug 16, 2011 7.360 7.420 7.020 7.080 87,866 -0.35(-4.71%)
Aug 15, 2011 7.740 7.900 7.290 7.430 98,301 -0.28(-3.63%)
Aug 12, 2011 7.770 7.800 7.310 7.710 41,223 +0.01(+0.13%)
Aug 11, 2011 8.000 8.210 7.550 7.700 137,185 -0.25(-3.14%)
Aug 10, 2011 8.070 8.630 7.420 7.950 137,192 -0.29(-3.52%)
Aug 09, 2011 8.000 9.130 7.510 8.240 256,235 -0.06(-0.72%)
Aug 08, 2011 8.310 8.820 8.130 8.300 107,390 -0.34(-3.94%)
Aug 05, 2011 9.750 9.750 8.610 8.640 153,084 -1.11(-11.38%)
Aug 04, 2011 9.680 9.950 9.590 9.750 110,859 -0.04(-0.41%)
Aug 03, 2011 9.620 9.900 9.470 9.790 104,142 +0.14(+1.45%)
Aug 02, 2011 8.860 9.900 8.860 9.650 65,446 +0.16(+1.69%)
Aug 01, 2011 9.030 9.520 9.030 9.490 53,682 +0.49(+5.44%)
Jul 29, 2011 8.510 9.000 8.460 9.000 87,842 +0.38(+4.41%)
Jul 28, 2011 8.560 8.670 7.990 8.620 59,219 +0.04(+0.47%)
Jul 27, 2011 8.850 9.450 8.340 8.580 82,479 -0.30(-3.38%)
Jul 26, 2011 9.580 9.580 8.750 8.880 39,194 -0.72(-7.50%)
Jul 25, 2011 9.820 9.960 9.500 9.600 38,684 -0.36(-3.61%)
Jul 22, 2011 10.13 10.42 9.880 9.960 33,894 -0.40(-3.86%)
Jul 21, 2011 9.980 10.40 9.650 10.36 79,575 +0.40(+4.02%)
Jul 20, 2011 10.00 10.10 9.730 9.960 55,960 -0.02(-0.20%)
Jul 19, 2011 9.200 10.00 8.220 9.980 274,663 +0.85(+9.31%)
Jul 18, 2011 9.140 9.250 8.940 9.130 159,082 -0.03(-0.33%)
Jul 15, 2011 9.070 9.190 9.050 9.160 64,173 +0.09(+0.99%)
Jul 14, 2011 9.000 9.100 8.920 9.070 45,725 +0.07(+0.78%)
Jul 13, 2011 8.750 9.000 8.740 9.000 78,748 +0.31(+3.57%)
Jul 12, 2011 7.960 8.750 7.950 8.690 98,223 +0.74(+9.31%)
Jul 11, 2011 7.900 7.990 7.750 7.950 61,117 -0.10(-1.24%)
Jul 08, 2011 7.960 8.170 7.840 8.050 48,316 -0.04(-0.49%)
Jul 07, 2011 8.520 8.530 7.510 8.090 131,704 -0.41(-4.82%)
Jul 06, 2011 8.380 8.500 8.320 8.500 34,647 +0.09(+1.07%)
Jul 05, 2011 8.200 8.430 8.110 8.410 69,299 +0.17(+2.06%)
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.