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 (%)
Dec 31, 2020 2.120 2.120 2.120 635,016 -0.06(-2.75%)
Dec 30, 2020 1.980 2.200 1.980 2.180 635,016 +0.19(+9.55%)
Dec 29, 2020 2.090 2.120 1.910 1.990 711,978 -0.10(-4.78%)
Dec 28, 2020 2.100 2.150 2.040 2.090 412,457 -0.01(-0.48%)
Dec 24, 2020 2.040 2.188 2.030 2.100 219,800 -0.01(-0.47%)
Dec 23, 2020 2.150 2.180 2.030 2.110 534,222 -0.03(-1.40%)
Dec 22, 2020 2.120 2.220 2.110 2.140 353,706 +0.03(+1.42%)
Dec 21, 2020 2.080 2.160 2.020 2.110 432,123 +0.06(+2.93%)
Dec 18, 2020 2.150 2.210 2.050 2.050 456,100 -0.08(-3.76%)
Dec 17, 2020 2.140 2.200 2.030 2.130 464,137 -0.01(-0.47%)
Dec 16, 2020 2.090 2.180 2.010 2.140 536,974 +0.05(+2.39%)
Dec 15, 2020 2.290 2.290 2.060 2.090 933,376 -0.11(-5.00%)
Dec 14, 2020 2.410 2.420 2.210 2.200 951,937 -0.22(-9.09%)
Dec 11, 2020 2.400 2.480 2.280 2.420 1,774,100 +0.13(+5.68%)
Dec 10, 2020 2.000 2.480 1.960 2.290 3,806,516 +0.05(+2.23%)
Dec 09, 2020 3.060 3.130 1.770 2.240 8,802,835 -0.53(-19.13%)
Dec 08, 2020 2.190 2.840 2.170 2.770 4,207,644 +0.63(+29.44%)
Dec 07, 2020 2.220 2.300 2.070 2.140 765,121 -0.03(-1.61%)
Dec 04, 2020 2.200 2.290 2.150 2.175 523,800 +0.01(+0.69%)
Dec 03, 2020 2.170 2.330 2.160 2.160 683,576 +0.04(+1.89%)
Dec 02, 2020 2.050 2.200 2.000 2.120 814,339 +0.07(+3.41%)
Dec 01, 2020 2.000 2.140 1.990 2.050 641,949 +0.05(+2.50%)
Nov 30, 2020 2.010 2.120 1.960 2.000 836,880 +0.00(+0.00%)
Nov 27, 2020 1.810 2.010 1.800 2.000 437,300 +0.19(+10.50%)
Nov 25, 2020 2.040 2.040 1.800 1.810 1,080,000 -0.19(-9.50%)
Nov 24, 2020 2.090 2.090 1.980 2.000 756,827 -0.06(-2.91%)
Nov 23, 2020 2.080 2.170 2.000 2.060 1,143,250 -0.08(-3.74%)
Nov 20, 2020 2.150 2.170 1.980 2.140 1,026,000 +0.02(+0.94%)
Nov 19, 2020 1.850 2.140 1.770 2.120 2,015,947 +0.35(+19.77%)
Nov 18, 2020 1.720 1.790 1.590 1.770 875,125 +0.03(+1.72%)
Nov 17, 2020 1.870 1.870 1.450 1.740 3,683,277 -0.10(-5.43%)
Nov 16, 2020 1.740 1.850 1.720 1.840 1,149,310 +0.12(+6.98%)
Nov 13, 2020 1.560 1.770 1.540 1.720 2,369,000 +0.19(+12.42%)
Nov 12, 2020 1.500 1.540 1.400 1.530 983,575 +0.02(+1.32%)
Nov 11, 2020 1.240 1.640 1.240 1.510 5,355,919 +0.26(+20.80%)
Nov 10, 2020 1.150 1.280 1.150 1.250 816,635 +0.10(+8.70%)
Nov 09, 2020 1.150 1.230 1.120 1.150 566,277 +0.02(+1.77%)
Nov 06, 2020 1.100 1.177 1.090 1.130 302,900 +0.03(+2.73%)
Nov 05, 2020 1.160 1.160 1.080 1.100 197,641 -0.02(-1.79%)
Nov 04, 2020 1.080 1.174 1.080 1.120 299,490 +0.04(+3.70%)
Nov 03, 2020 1.090 1.100 1.060 1.080 103,268 -0.01(-0.92%)
Nov 02, 2020 1.050 1.100 1.050 1.090 156,248 +0.04(+3.81%)
Oct 30, 2020 1.110 1.130 1.050 1.050 153,700 -0.05(-4.55%)
Oct 29, 2020 1.050 1.110 1.040 1.100 198,143 +0.04(+3.77%)
Oct 28, 2020 1.100 1.110 1.050 1.060 286,879 -0.06(-5.36%)
Oct 27, 2020 1.120 1.140 1.100 1.120 151,225 -0.02(-1.75%)
Oct 26, 2020 1.200 1.240 1.100 1.140 512,909 -0.04(-3.39%)
Oct 23, 2020 1.180 1.210 1.170 1.180 149,400 +0.00(+0.00%)
Oct 22, 2020 1.150 1.200 1.150 1.180 448,796 +0.02(+1.72%)
Oct 21, 2020 1.190 1.200 1.150 1.160 200,413 -0.05(-4.13%)
Oct 20, 2020 1.220 1.220 1.150 1.210 221,384 +0.00(+0.00%)
Oct 19, 2020 1.230 1.240 1.200 1.210 190,582 -0.02(-1.63%)
Oct 16, 2020 1.220 1.250 1.210 1.230 170,400 -0.01(-0.81%)
Oct 15, 2020 1.240 1.270 1.210 1.240 279,556 -0.05(-3.88%)
Oct 14, 2020 1.170 1.290 1.170 1.290 521,259 +0.13(+11.21%)
Oct 13, 2020 1.160 1.170 1.160 1.160 248,565 +0.01(+0.87%)
Oct 12, 2020 1.110 1.170 1.110 1.150 390,315 -0.02(-1.71%)
Oct 09, 2020 1.190 1.200 1.165 1.170 393,700 +0.00(+0.00%)
Oct 08, 2020 1.130 1.180 1.090 1.170 503,839 +0.04(+3.54%)
Oct 07, 2020 1.130 1.143 1.110 1.130 163,269 +0.00(+0.00%)
Oct 06, 2020 1.150 1.170 1.130 1.130 325,635 -0.01(-0.88%)
Oct 05, 2020 1.120 1.160 1.110 1.140 391,831 +0.00(+0.44%)
Oct 02, 2020 1.110 1.150 1.110 1.135 181,600 -0.02(-2.16%)
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.