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 (%)
Jul 31, 2017 1.460 1.530 1.410 1.430 368,161 -0.01(-0.69%)
Jul 28, 2017 1.300 1.450 1.300 1.440 323,479 +0.11(+8.27%)
Jul 27, 2017 1.410 1.430 1.330 1.330 353,462 -0.08(-5.67%)
Jul 26, 2017 1.410 1.430 1.390 1.410 167,906 +0.01(+0.71%)
Jul 25, 2017 1.430 1.430 1.380 1.400 171,616 -0.03(-2.10%)
Jul 24, 2017 1.400 1.430 1.370 1.430 225,474 +0.03(+2.14%)
Jul 21, 2017 1.410 1.450 1.370 1.400 409,336 -0.01(-0.71%)
Jul 20, 2017 1.518 1.380 1.410 576,002 -0.02(-1.40%)
Jul 19, 2017 1.400 1.480 1.390 1.430 174,844 +0.04(+2.88%)
Jul 18, 2017 1.430 1.437 1.385 1.390 166,851 -0.04(-2.80%)
Jul 17, 2017 1.400 1.470 1.380 1.430 308,703 +0.05(+3.62%)
Jul 14, 2017 1.440 1.440 1.360 1.380 154,523 -0.05(-3.50%)
Jul 13, 2017 1.420 1.470 1.360 1.430 366,894 +0.02(+1.42%)
Jul 12, 2017 1.340 1.420 1.310 1.410 429,181 +0.08(+6.02%)
Jul 11, 2017 1.330 1.370 1.330 1.330 387,715 +0.03(+2.31%)
Jul 10, 2017 1.510 1.510 1.300 1.300 682,622 -0.21(-13.91%)
Jul 07, 2017 1.580 1.660 1.470 1.510 624,934 -0.05(-3.21%)
Jul 06, 2017 1.580 1.610 1.550 1.560 300,676 -0.03(-1.89%)
Jul 05, 2017 1.600 1.610 1.550 1.590 388,882 -0.02(-1.55%)
Jul 03, 2017 1.600 1.630 1.560 1.615 258,058 +0.04(+2.87%)
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%)
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.