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 (%)
Mar 31, 2020 0.8450 0.8799 0.8200 0.8377 65,186 +0.01(+0.65%)
Mar 30, 2020 0.8800 0.9370 0.8000 0.8323 169,800 -0.05(-5.41%)
Mar 27, 2020 0.8960 0.9000 0.8355 0.8799 101,400 -0.06(-6.39%)
Mar 26, 2020 1.000 1.030 0.9300 0.9400 152,725 -0.04(-3.62%)
Mar 25, 2020 1.100 1.100 0.9151 0.9753 768,894 +0.10(+12.05%)
Mar 24, 2020 0.7500 0.9480 0.7500 0.8704 389,084 +0.14(+19.23%)
Mar 23, 2020 0.7300 0.7900 0.7000 0.7300 100,453 +0.01(+1.39%)
Mar 20, 2020 0.7400 0.8400 0.7000 0.7200 151,900 +0.02(+2.84%)
Mar 19, 2020 0.7000 0.7998 0.7000 0.7001 169,334 -0.00(-0.70%)
Mar 18, 2020 0.7441 0.9500 0.7000 0.7050 493,669 +0.01(+0.71%)
Mar 17, 2020 0.6100 0.7300 0.6000 0.7000 190,427 +0.01(+2.19%)
Mar 16, 2020 0.7308 0.7900 0.6000 0.6850 156,680 -0.13(-16.32%)
Mar 13, 2020 0.8500 0.8700 0.8000 0.8186 246,200 -0.07(-8.02%)
Mar 12, 2020 0.9500 0.9652 0.8200 0.8900 229,453 -0.12(-11.88%)
Mar 11, 2020 0.9900 1.050 0.9500 1.010 93,122 +0.00(+0.00%)
Mar 10, 2020 0.9739 1.065 0.9500 1.010 132,008 +0.01(+1.00%)
Mar 09, 2020 1.000 1.000 0.9500 1.000 237,820 -0.02(-1.96%)
Mar 06, 2020 1.050 1.090 1.020 1.020 177,000 -0.06(-5.56%)
Mar 05, 2020 1.130 1.160 1.080 1.080 214,576 -0.06(-5.26%)
Mar 04, 2020 1.140 1.150 1.070 1.140 135,437 +0.04(+3.64%)
Mar 03, 2020 1.190 1.220 1.100 1.100 151,097 -0.08(-6.78%)
Mar 02, 2020 1.170 1.200 1.113 1.180 58,474 +0.01(+0.85%)
Feb 28, 2020 1.130 1.190 1.100 1.170 144,700 -0.04(-3.31%)
Feb 27, 2020 1.230 1.240 1.110 1.210 146,774 -0.05(-4.35%)
Feb 26, 2020 1.290 1.350 1.182 1.265 254,977 -0.03(-1.94%)
Feb 25, 2020 1.340 1.370 1.270 1.290 221,161 -0.05(-3.73%)
Feb 24, 2020 1.350 1.400 1.300 1.340 187,310 -0.11(-7.59%)
Feb 21, 2020 1.400 1.520 1.400 1.450 396,400 +0.05(+3.57%)
Feb 20, 2020 1.380 1.400 1.360 1.400 73,437 +0.03(+2.19%)
Feb 19, 2020 1.340 1.420 1.340 1.370 219,735 +0.01(+0.74%)
Feb 18, 2020 1.360 1.389 1.330 1.360 61,824 +0.00(+0.00%)
Feb 14, 2020 1.340 1.385 1.320 1.360 125,600 +0.02(+1.49%)
Feb 13, 2020 1.380 1.380 1.300 1.340 157,656 -0.01(-0.74%)
Feb 12, 2020 1.370 1.390 1.340 1.350 94,940 +0.00(+0.00%)
Feb 11, 2020 1.340 1.370 1.340 1.350 87,534 +0.00(+0.00%)
Feb 10, 2020 1.350 1.370 1.320 1.350 67,746 +0.00(+0.00%)
Feb 07, 2020 1.350 1.430 1.340 1.350 166,800 -0.02(-1.46%)
Feb 06, 2020 1.430 1.480 1.350 1.370 370,790 -0.06(-4.20%)
Feb 05, 2020 1.350 1.450 1.290 1.430 356,363 +0.11(+8.33%)
Feb 04, 2020 1.280 1.370 1.270 1.320 253,380 +0.03(+2.33%)
Feb 03, 2020 1.280 1.370 1.280 1.290 136,528 -0.03(-2.27%)
Jan 31, 2020 1.400 1.423 1.260 1.320 335,700 -0.07(-5.04%)
Jan 30, 2020 1.430 1.430 1.359 1.390 87,560 -0.05(-3.47%)
Jan 29, 2020 1.400 1.480 1.380 1.440 128,879 +0.01(+0.70%)
Jan 28, 2020 1.360 1.430 1.350 1.430 126,093 +0.08(+5.93%)
Jan 27, 2020 1.410 1.420 1.260 1.350 255,144 -0.10(-6.90%)
Jan 24, 2020 1.570 1.630 1.400 1.450 254,400 -0.07(-4.61%)
Jan 23, 2020 1.600 1.680 1.330 1.520 579,434 +0.01(+0.66%)
Jan 22, 2020 1.450 1.530 1.400 1.510 423,997 +0.06(+4.14%)
Jan 21, 2020 1.200 1.480 1.200 1.450 979,122 +0.28(+23.93%)
Jan 17, 2020 1.190 1.190 1.160 1.170 166,900 -0.02(-1.68%)
Jan 16, 2020 1.190 1.190 1.180 1.190 104,377 +0.00(+0.00%)
Jan 15, 2020 1.190 1.204 1.150 1.190 84,659 +0.00(+0.00%)
Jan 14, 2020 1.200 1.250 1.170 1.190 66,676 +0.01(+0.85%)
Jan 13, 2020 1.320 1.320 1.180 1.180 143,421 -0.07(-5.60%)
Jan 10, 2020 1.200 1.270 1.170 1.250 231,000 +0.06(+5.04%)
Jan 09, 2020 1.190 1.200 1.120 1.190 377,649 +0.12(+11.21%)
Jan 08, 2020 1.110 1.120 1.050 1.070 120,549 -0.04(-3.60%)
Jan 07, 2020 1.140 1.170 1.040 1.110 166,641 -0.04(-3.48%)
Jan 06, 2020 1.110 1.190 1.100 1.150 103,018 +0.04(+3.60%)
Jan 03, 2020 1.090 1.140 1.050 1.110 137,300 +0.06(+5.71%)
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.