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 (%)
Jun 30, 2017 1.640 1.640 1.560 1.570 447,179 -0.07(-4.27%)
Jun 29, 2017 1.700 1.740 1.600 1.640 463,018 -0.06(-3.53%)
Jun 28, 2017 1.710 1.800 1.700 1.700 413,777 +0.00(+0.00%)
Jun 27, 2017 1.800 1.830 1.700 1.700 538,463 -0.11(-6.08%)
Jun 26, 2017 1.840 1.930 1.755 1.810 629,172 +0.00(+0.00%)
Jun 23, 2017 1.800 1.810 5,366,106 -0.20(-9.95%)
Jun 22, 2017 1.980 2.150 1.880 2.010 593,028 +0.05(+2.55%)
Jun 21, 2017 1.940 2.000 1.910 1.960 289,738 +0.04(+2.08%)
Jun 20, 2017 1.930 2.050 1.800 1.920 1,142,121 -0.01(-0.52%)
Jun 19, 2017 1.690 1.950 1.680 1.930 710,018 +0.23(+13.53%)
Jun 16, 2017 1.690 1.720 1.650 1.700 329,648 -0.01(-0.58%)
Jun 15, 2017 1.710 1.750 1.690 1.710 186,418 -0.03(-1.72%)
Jun 14, 2017 1.740 1.770 1.680 1.740 264,510 +0.01(+0.58%)
Jun 13, 2017 1.720 1.780 1.710 1.730 175,134 +0.01(+0.58%)
Jun 12, 2017 1.790 1.800 1.710 1.720 305,451 -0.06(-3.37%)
Jun 09, 2017 1.780 1.800 1.740 1.780 171,784 +0.01(+0.56%)
Jun 08, 2017 1.770 1.840 1.750 1.770 197,406 -0.03(-1.67%)
Jun 07, 2017 1.800 1.850 1.740 1.800 226,863 -0.01(-0.55%)
Jun 06, 2017 1.750 1.815 1.730 1.810 184,157 +0.05(+2.84%)
Jun 05, 2017 1.850 1.880 1.730 1.760 172,457 -0.10(-5.38%)
Jun 02, 2017 1.870 1.950 1.810 1.860 381,778 +0.00(+0.00%)
Jun 01, 2017 1.740 1.890 1.690 1.860 252,150 +0.14(+8.14%)
May 31, 2017 1.740 1.780 1.710 1.720 261,087 +0.01(+0.58%)
May 30, 2017 1.750 1.750 1.700 1.710 194,163 -0.01(-0.58%)
May 26, 2017 1.740 1.740 1.690 1.720 215,233 -0.02(-1.15%)
May 25, 2017 1.830 1.840 1.720 1.740 276,225 -0.07(-3.87%)
May 24, 2017 1.810 1.830 1.750 1.810 212,219 +0.00(+0.00%)
May 23, 2017 1.800 1.840 1.770 1.810 169,032 +0.02(+1.12%)
May 22, 2017 1.780 1.840 1.760 1.790 136,296 +0.01(+0.56%)
May 19, 2017 1.740 1.830 1.690 1.780 696,493 +0.08(+4.71%)
May 18, 2017 1.690 1.770 1.690 1.700 357,662 +0.00(+0.00%)
May 17, 2017 1.700 1.750 1.680 1.700 297,941 -0.04(-2.30%)
May 16, 2017 1.750 1.770 1.670 1.740 243,774 +0.00(+0.00%)
May 15, 2017 1.740 1.820 1.700 1.740 436,020 +0.03(+1.75%)
May 12, 2017 1.790 1.830 1.700 1.710 464,054 -0.10(-5.52%)
May 11, 2017 1.880 1.910 1.780 1.810 282,444 -0.09(-4.74%)
May 10, 2017 1.750 1.910 1.730 1.900 631,690 +0.06(+3.26%)
May 09, 2017 1.800 1.860 1.760 1.840 390,200 +0.06(+3.37%)
May 08, 2017 1.840 1.880 1.780 1.780 336,069 -0.06(-3.26%)
May 05, 2017 1.860 1.880 1.780 1.840 354,291 -0.03(-1.60%)
May 04, 2017 1.930 1.930 1.840 1.870 314,945 -0.04(-2.09%)
May 03, 2017 1.940 1.970 1.840 1.910 476,902 -0.03(-1.55%)
May 02, 2017 2.010 2.080 1.870 1.940 907,326 -0.08(-3.96%)
May 01, 2017 2.160 2.240 1.990 2.020 985,384 -0.13(-6.05%)
Apr 28, 2017 2.120 2.250 2.070 2.150 1,202,171 +0.05(+2.38%)
Apr 27, 2017 2.130 2.170 2.074 2.100 412,889 -0.04(-1.87%)
Apr 26, 2017 2.070 2.181 2.060 2.140 1,113,082 +0.07(+3.38%)
Apr 25, 2017 1.980 2.080 1.930 2.070 629,720 +0.11(+5.61%)
Apr 24, 2017 1.990 1.990 1.870 1.960 541,777 +0.04(+2.08%)
Apr 21, 2017 1.950 2.010 1.880 1.920 683,425 -0.05(-2.54%)
Apr 20, 2017 1.960 2.055 1.940 1.970 517,693 +0.02(+1.03%)
Apr 19, 2017 2.000 2.030 1.940 1.950 597,776 -0.05(-2.50%)
Apr 18, 2017 2.150 2.150 2.000 2.000 1,380,400 -0.19(-8.68%)
Apr 17, 2017 1.850 2.200 1.850 2.190 3,401,510 +0.35(+19.02%)
Apr 13, 2017 1.950 1.990 1.830 1.840 2,059,008 -0.10(-5.15%)
Apr 12, 2017 2.100 2.100 1.930 1.940 1,126,718 -0.16(-7.62%)
Apr 11, 2017 2.200 2.225 2.010 2.100 1,270,933 -0.11(-4.98%)
Apr 10, 2017 2.410 2.520 2.180 2.210 2,053,113 -0.21(-8.68%)
Apr 07, 2017 2.520 2.590 2.350 2.420 1,304,979 -0.15(-5.84%)
Apr 06, 2017 2.770 2.780 2.530 2.570 1,432,196 -0.23(-8.21%)
Apr 05, 2017 3.140 3.140 2.650 2.800 1,834,636 -0.31(-9.97%)
Apr 04, 2017 3.170 3.230 3.010 3.110 912,833 -0.09(-2.81%)
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.