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, 2016 1.120 1.180 1.110 1.160 797,627 +0.02(+1.75%)
Nov 29, 2016 1.140 1.200 1.120 1.140 421,298 +0.01(+0.88%)
Nov 28, 2016 1.210 1.230 1.130 1.130 303,951 -0.10(-8.13%)
Nov 25, 2016 1.220 1.240 1.200 1.230 144,801 +0.01(+0.82%)
Nov 23, 2016 1.220 1.220 1.220 0 +0.05(+4.27%)
Nov 22, 2016 1.150 1.170 1.119 1.170 375,177 +0.02(+1.74%)
Nov 21, 2016 1.210 1.250 1.140 1.150 416,012 -0.08(-6.50%)
Nov 18, 2016 1.210 1.230 1.150 1.230 362,641 +0.02(+1.65%)
Nov 17, 2016 1.190 1.220 1.142 1.210 482,517 +0.00(+0.00%)
Nov 16, 2016 1.210 1.250 1.150 1.210 604,887 -0.03(-2.42%)
Nov 15, 2016 1.320 1.320 1.200 1.240 663,384 -0.09(-6.77%)
Nov 14, 2016 1.310 1.380 1.300 1.330 575,083 +0.03(+2.31%)
Nov 11, 2016 1.300 1.340 1.250 1.300 782,505 +0.02(+1.56%)
Nov 10, 2016 1.290 1.310 1.130 1.280 2,151,814 +0.11(+9.40%)
Nov 09, 2016 1.190 1.270 1.090 1.170 1,816,765 +0.13(+12.50%)
Nov 08, 2016 0.9700 1.070 0.9350 1.040 649,020 +0.08(+8.60%)
Nov 07, 2016 0.9798 0.9798 0.9400 0.9576 446,779 +0.03(+3.08%)
Nov 04, 2016 0.9928 1.010 0.8402 0.9290 1,681,692 -0.08(-8.02%)
Nov 03, 2016 1.170 1.200 0.9420 1.010 818,155 -0.15(-12.93%)
Nov 02, 2016 1.300 1.340 1.160 1.160 569,104 -0.09(-7.20%)
Nov 01, 2016 1.220 1.290 1.210 1.250 260,519 +0.04(+3.31%)
Oct 31, 2016 1.240 1.260 1.210 1.210 234,104 -0.01(-0.82%)
Oct 28, 2016 1.240 1.250 1.190 1.220 193,902 -0.03(-2.40%)
Oct 27, 2016 1.300 1.310 1.230 1.250 456,958 -0.04(-3.10%)
Oct 26, 2016 1.320 1.340 1.290 1.290 227,065 -0.03(-2.27%)
Oct 25, 2016 1.350 1.370 1.300 1.320 234,787 -0.04(-2.94%)
Oct 24, 2016 1.390 1.400 1.350 1.360 144,122 -0.02(-1.45%)
Oct 21, 2016 1.380 1.410 1.340 1.380 188,408 -0.02(-1.43%)
Oct 20, 2016 1.350 1.400 1.350 1.400 119,240 +0.05(+3.70%)
Oct 19, 2016 1.380 1.420 1.350 1.350 167,960 -0.02(-1.46%)
Oct 18, 2016 1.370 1.400 1.340 1.370 146,963 +0.03(+2.24%)
Oct 17, 2016 1.440 1.450 1.320 1.340 327,320 -0.06(-4.29%)
Oct 14, 2016 1.460 1.480 1.400 1.400 211,795 -0.05(-3.45%)
Oct 13, 2016 1.450 1.490 1.450 1.450 214,755 -0.01(-0.68%)
Oct 12, 2016 1.470 1.480 1.450 1.460 218,659 +0.00(+0.00%)
Oct 11, 2016 1.510 1.520 1.440 1.460 525,239 -0.07(-4.58%)
Oct 10, 2016 1.530 1.550 1.500 1.530 165,402 +0.03(+2.00%)
Oct 07, 2016 1.520 1.560 1.500 1.500 266,032 -0.04(-2.60%)
Oct 06, 2016 1.570 1.584 1.535 1.540 149,608 -0.02(-1.28%)
Oct 05, 2016 1.550 1.600 1.520 1.560 251,172 +0.01(+0.65%)
Oct 04, 2016 1.580 1.610 1.540 1.550 398,678 -0.02(-1.27%)
Oct 03, 2016 1.590 1.600 1.550 1.570 263,480 +0.01(+0.64%)
Sep 30, 2016 1.520 1.580 1.495 1.560 324,708 +0.05(+3.31%)
Sep 29, 2016 1.580 1.620 1.500 1.510 419,541 -0.07(-4.43%)
Sep 28, 2016 1.570 1.600 1.545 1.580 456,614 +0.03(+1.94%)
Sep 27, 2016 1.660 1.770 1.530 1.550 2,196,879 +0.02(+1.31%)
Sep 26, 2016 1.460 1.560 1.450 1.530 394,723 +0.07(+4.79%)
Sep 23, 2016 1.460 1.500 1.450 1.460 176,216 -0.01(-0.68%)
Sep 22, 2016 1.480 1.500 1.450 1.470 263,089 +0.00(+0.00%)
Sep 21, 2016 1.550 1.570 1.450 1.470 352,569 -0.07(-4.55%)
Sep 20, 2016 1.520 1.565 1.520 1.540 336,506 +0.05(+3.36%)
Sep 19, 2016 1.480 1.550 1.470 1.490 412,124 +0.03(+2.05%)
Sep 16, 2016 1.400 1.480 1.390 1.460 993,706 +0.06(+4.29%)
Sep 15, 2016 1.380 1.420 1.370 1.400 549,686 +0.03(+2.19%)
Sep 14, 2016 1.390 1.409 1.360 1.370 370,327 -0.02(-1.44%)
Sep 13, 2016 1.450 1.450 1.380 1.390 291,502 -0.07(-4.79%)
Sep 12, 2016 1.430 1.460 1.400 1.460 341,475 +0.03(+2.10%)
Sep 09, 2016 1.490 1.510 1.430 1.430 652,937 -0.09(-5.92%)
Sep 08, 2016 1.480 1.530 1.450 1.520 486,135 +0.04(+2.70%)
Sep 07, 2016 1.500 1.520 1.450 1.480 405,369 -0.02(-1.33%)
Sep 06, 2016 1.550 1.570 1.500 1.500 566,597 -0.06(-3.85%)
Sep 02, 2016 1.550 1.560 1.560 1.560 393,100 +0.04(+2.63%)
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.