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 (%)
Nov 30, 2011 8.190 9.170 8.030 9.130 122,898 +1.23(+15.57%)
Nov 29, 2011 7.910 7.940 7.515 7.900 93,099 +0.05(+0.64%)
Nov 28, 2011 6.760 7.990 6.760 7.850 59,191 +1.35(+20.77%)
Nov 25, 2011 6.860 7.060 6.500 6.500 60,263 -0.37(-5.39%)
Nov 23, 2011 7.360 7.500 6.850 6.870 62,824 -0.53(-7.16%)
Nov 22, 2011 7.980 7.980 7.400 7.400 50,146 -0.60(-7.50%)
Nov 21, 2011 8.030 8.200 7.880 8.000 33,043 -0.24(-2.91%)
Nov 18, 2011 8.670 8.710 7.990 8.240 44,274 -0.43(-4.96%)
Nov 17, 2011 8.590 8.750 8.430 8.670 56,975 +0.06(+0.70%)
Nov 16, 2011 8.580 8.840 8.530 8.610 74,752 -0.07(-0.81%)
Nov 15, 2011 8.190 8.740 7.970 8.680 44,464 +0.44(+5.34%)
Nov 14, 2011 8.190 8.320 7.930 8.240 52,627 +0.02(+0.24%)
Nov 11, 2011 7.880 8.250 7.800 8.220 50,581 +0.44(+5.66%)
Nov 10, 2011 7.770 8.140 7.610 7.780 45,368 +0.11(+1.43%)
Nov 09, 2011 8.040 8.350 7.670 7.670 54,595 -0.59(-7.14%)
Nov 08, 2011 7.940 8.340 7.790 8.260 54,608 +0.44(+5.63%)
Nov 07, 2011 7.540 7.980 7.400 7.820 43,760 +0.29(+3.85%)
Nov 04, 2011 7.880 7.880 7.420 7.530 56,271 -0.43(-5.40%)
Nov 03, 2011 7.500 8.010 7.250 7.960 48,823 +0.41(+5.43%)
Nov 02, 2011 7.290 7.690 7.290 7.550 51,124 +0.38(+5.30%)
Nov 01, 2011 7.370 7.570 7.070 7.170 84,065 -0.40(-5.28%)
Oct 31, 2011 7.750 7.790 7.520 7.570 70,971 -0.31(-3.93%)
Oct 28, 2011 8.140 8.280 7.830 7.880 61,796 -0.35(-4.25%)
Oct 27, 2011 7.520 8.270 7.290 8.230 115,783 +0.89(+12.13%)
Oct 26, 2011 7.130 7.420 6.920 7.340 68,476 +0.30(+4.26%)
Oct 25, 2011 7.230 7.320 6.980 7.040 47,319 -0.31(-4.22%)
Oct 24, 2011 7.250 7.410 7.150 7.350 63,776 +0.11(+1.52%)
Oct 21, 2011 7.380 7.380 7.100 7.240 66,940 -0.01(-0.14%)
Oct 20, 2011 7.170 7.330 7.015 7.250 46,413 +0.25(+3.57%)
Oct 19, 2011 7.200 7.280 6.980 7.000 47,185 -0.20(-2.78%)
Oct 18, 2011 6.980 7.340 6.860 7.200 80,220 +0.27(+3.90%)
Oct 17, 2011 7.100 7.100 6.900 6.930 77,316 -0.23(-3.21%)
Oct 14, 2011 7.070 7.230 6.910 7.160 57,038 +0.16(+2.29%)
Oct 13, 2011 7.180 7.187 6.880 7.000 42,425 -0.20(-2.78%)
Oct 12, 2011 7.140 7.220 7.070 7.200 49,108 +0.13(+1.84%)
Oct 11, 2011 7.120 7.230 6.880 7.070 54,989 -0.12(-1.67%)
Oct 10, 2011 7.020 7.200 6.705 7.190 74,687 +0.28(+4.05%)
Oct 07, 2011 6.980 7.090 6.721 6.910 85,828 -0.15(-2.12%)
Oct 06, 2011 7.090 7.100 6.950 7.060 75,473 +0.00(+0.00%)
Oct 05, 2011 7.410 7.410 6.880 7.060 179,407 -0.30(-4.08%)
Oct 04, 2011 6.680 7.410 6.520 7.360 109,138 +0.66(+9.85%)
Oct 03, 2011 6.980 7.250 6.700 6.700 69,641 -0.35(-4.96%)
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%)
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.