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 (%)
May 29, 2020 0.9400 0.9400 0.8800 0.9000 192,700 -0.03(-2.70%)
May 28, 2020 0.9362 0.9530 0.9199 0.9250 97,225 -0.01(-1.60%)
May 27, 2020 0.9550 0.9571 0.9200 0.9400 112,805 -0.02(-1.98%)
May 26, 2020 0.9800 0.9800 0.9401 0.9590 91,341 -0.01(-1.12%)
May 22, 2020 0.9700 0.9802 0.9320 0.9699 204,500 +0.04(+3.92%)
May 21, 2020 0.9800 0.9800 0.9333 0.9333 120,968 -0.03(-2.80%)
May 20, 2020 1.000 1.000 0.9602 0.9602 155,622 -0.03(-3.01%)
May 19, 2020 1.010 1.010 0.9800 0.9900 107,829 -0.01(-1.00%)
May 18, 2020 1.000 1.050 1.000 1.000 220,012 +0.01(+1.01%)
May 15, 2020 0.9600 1.000 0.9500 0.9900 88,600 +0.03(+3.13%)
May 14, 2020 1.000 1.000 0.9150 0.9600 59,337 +0.01(+1.05%)
May 13, 2020 0.9400 0.9800 0.9100 0.9500 178,501 +0.01(+1.06%)
May 12, 2020 1.110 1.120 0.9400 0.9400 535,076 -0.07(-6.93%)
May 11, 2020 1.130 1.130 1.010 1.010 286,037 -0.10(-9.01%)
May 08, 2020 1.110 1.120 1.090 1.110 125,500 +0.01(+0.91%)
May 07, 2020 1.120 1.150 1.080 1.100 60,041 -0.03(-2.65%)
May 06, 2020 1.100 1.130 1.040 1.130 123,030 +0.05(+4.63%)
May 05, 2020 1.060 1.080 1.000 1.080 116,832 +0.06(+5.88%)
May 04, 2020 0.9400 1.030 0.9400 1.020 71,591 +0.03(+3.09%)
May 01, 2020 1.060 1.060 0.8801 0.9894 125,900 -0.07(-6.66%)
Apr 30, 2020 1.100 1.100 1.040 1.060 97,976 -0.03(-2.75%)
Apr 29, 2020 1.100 1.150 1.090 1.090 104,702 +0.00(+0.00%)
Apr 28, 2020 1.090 1.130 1.065 1.090 54,966 -0.01(-0.91%)
Apr 27, 2020 1.050 1.130 1.050 1.100 73,232 +0.04(+3.77%)
Apr 24, 2020 1.130 1.130 1.030 1.060 86,100 -0.04(-3.64%)
Apr 23, 2020 1.070 1.130 1.070 1.100 137,511 +0.05(+4.76%)
Apr 22, 2020 1.050 1.070 0.9935 1.050 97,826 +0.03(+2.96%)
Apr 21, 2020 0.9800 1.030 0.8980 1.020 178,684 +0.04(+4.09%)
Apr 20, 2020 0.9280 0.9800 0.9280 0.9797 263,827 +0.04(+4.22%)
Apr 17, 2020 0.9150 0.9699 0.8910 0.9400 91,600 +0.06(+6.82%)
Apr 16, 2020 0.8850 0.9150 0.8711 0.8800 94,879 -0.02(-1.91%)
Apr 15, 2020 0.9200 0.9340 0.8600 0.8971 82,089 -0.02(-2.49%)
Apr 14, 2020 0.9000 0.9750 0.9000 0.9200 167,426 -0.02(-2.13%)
Apr 13, 2020 0.9141 0.9520 0.8822 0.9400 33,952 -0.00(-0.03%)
Apr 09, 2020 0.9600 0.9749 0.8900 0.9403 101,700 -0.03(-3.56%)
Apr 08, 2020 0.9097 0.9800 0.9001 0.9750 85,155 +0.08(+9.55%)
Apr 07, 2020 0.9100 0.9100 0.8640 0.8900 138,199 +0.03(+3.25%)
Apr 06, 2020 0.8000 0.9099 0.8000 0.8620 241,691 +0.05(+6.01%)
Apr 03, 2020 0.8000 0.8579 0.7800 0.8131 139,500 +0.04(+5.60%)
Apr 02, 2020 0.8200 0.8500 0.7500 0.7700 116,708 -0.05(-5.95%)
Apr 01, 2020 0.8339 0.8720 0.7700 0.8187 138,671 -0.02(-2.27%)
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%)
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.