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, 2017 3.290 3.300 3.100 3.230 783,048 -0.11(-3.29%)
Mar 30, 2017 3.470 3.490 3.271 3.340 523,753 -0.09(-2.62%)
Mar 29, 2017 3.380 3.569 3.360 3.430 679,884 +0.06(+1.78%)
Mar 28, 2017 3.390 3.430 3.310 3.370 382,866 -0.02(-0.59%)
Mar 27, 2017 3.230 3.420 3.170 3.390 572,941 +0.09(+2.73%)
Mar 24, 2017 3.240 3.400 3.200 3.300 687,900 +0.10(+3.12%)
Mar 23, 2017 3.050 3.340 2.971 3.200 676,034 +0.14(+4.58%)
Mar 22, 2017 3.160 3.210 3.010 3.060 553,633 -0.10(-3.16%)
Mar 21, 2017 3.410 3.440 3.100 3.160 1,051,603 -0.20(-5.95%)
Mar 20, 2017 3.580 3.600 3.350 3.360 947,938 -0.19(-5.35%)
Mar 17, 2017 3.240 3.550 3.220 3.550 1,852,262 +0.30(+9.23%)
Mar 16, 2017 3.120 3.376 3.050 3.250 794,855 +0.15(+4.84%)
Mar 15, 2017 2.720 3.240 2.710 3.100 1,361,743 +0.15(+5.08%)
Mar 14, 2017 2.920 2.970 2.770 2.950 655,501 +0.04(+1.37%)
Mar 13, 2017 3.000 3.060 2.900 2.910 812,329 -0.08(-2.68%)
Mar 10, 2017 2.890 3.040 2.840 2.990 627,242 +0.12(+4.18%)
Mar 09, 2017 2.960 3.020 2.820 2.870 451,028 -0.07(-2.38%)
Mar 08, 2017 2.770 3.020 2.770 2.940 725,775 +0.14(+5.00%)
Mar 07, 2017 2.640 2.916 2.600 2.800 757,256 +0.13(+4.87%)
Mar 06, 2017 2.820 2.860 2.620 2.670 768,685 -0.17(-5.99%)
Mar 03, 2017 3.070 3.110 2.800 2.840 1,150,272 -0.17(-5.65%)
Mar 02, 2017 3.030 3.840 2.950 3.010 5,258,153 +0.01(+0.33%)
Mar 01, 2017 2.900 3.220 2.660 3.000 3,406,903 +0.22(+7.91%)
Feb 28, 2017 2.420 2.870 2.380 2.780 2,325,337 +0.33(+13.47%)
Feb 27, 2017 2.250 2.480 2.250 2.450 560,660 +0.14(+6.06%)
Feb 24, 2017 2.250 2.310 2.100 2.310 468,787 +0.03(+1.32%)
Feb 23, 2017 2.350 2.350 2.200 2.280 661,662 -0.08(-3.39%)
Feb 22, 2017 2.410 2.450 2.330 2.360 338,498 -0.06(-2.48%)
Feb 21, 2017 2.390 2.480 2.350 2.420 505,950 -0.02(-0.82%)
Feb 17, 2017 2.440 2.440 2.440 0 -0.13(-5.06%)
Feb 16, 2017 2.580 2.610 2.500 2.570 478,937 -0.02(-0.77%)
Feb 15, 2017 2.580 2.640 2.470 2.590 712,413 +0.01(+0.39%)
Feb 14, 2017 2.540 2.610 2.460 2.580 863,833 +0.00(+0.00%)
Feb 13, 2017 2.460 2.730 2.450 2.580 1,681,927 +0.13(+5.31%)
Feb 10, 2017 2.460 2.540 2.400 2.450 861,176 +0.05(+2.08%)
Feb 09, 2017 2.350 2.430 2.300 2.400 575,875 +0.07(+3.00%)
Feb 08, 2017 2.420 2.430 2.250 2.330 773,439 -0.02(-0.85%)
Feb 07, 2017 2.460 2.550 2.321 2.350 780,847 -0.10(-4.08%)
Feb 06, 2017 2.300 2.590 2.300 2.450 1,197,741 +0.15(+6.52%)
Feb 03, 2017 2.300 2.340 2.200 2.300 853,250 +0.02(+0.88%)
Feb 02, 2017 2.540 2.700 2.280 2.280 2,681,384 -0.23(-9.16%)
Feb 01, 2017 2.050 2.550 2.050 2.510 4,027,485 +0.44(+21.26%)
Jan 31, 2017 1.960 2.100 1.920 2.070 709,064 +0.07(+3.50%)
Jan 30, 2017 2.080 2.150 2.000 2.000 891,263 -0.10(-4.76%)
Jan 27, 2017 2.100 2.190 2.080 2.100 846,513 +0.00(+0.00%)
Jan 26, 2017 2.130 2.200 2.040 2.100 1,109,730 -0.03(-1.41%)
Jan 25, 2017 2.080 2.270 2.060 2.130 1,766,441 +0.07(+3.40%)
Jan 24, 2017 2.040 2.100 1.950 2.060 1,659,277 -0.02(-0.96%)
Jan 23, 2017 1.970 2.360 1.910 2.080 7,301,566 +0.08(+4.00%)
Jan 20, 2017 1.540 2.020 1.532 2.000 3,076,803 +0.45(+29.03%)
Jan 19, 2017 1.660 1.670 1.540 1.550 811,105 -0.17(-9.88%)
Jan 18, 2017 1.710 1.810 1.650 1.720 2,784,618 +0.06(+3.61%)
Jan 17, 2017 1.530 1.700 1.490 1.660 1,108,744 +0.16(+10.67%)
Jan 13, 2017 1.500 1.500 1.500 0 +0.06(+4.17%)
Jan 12, 2017 1.460 1.470 1.410 1.440 426,699 -0.01(-0.69%)
Jan 11, 2017 1.420 1.480 1.409 1.450 412,939 +0.04(+2.84%)
Jan 10, 2017 1.410 1.450 1.400 1.410 394,191 +0.00(+0.00%)
Jan 09, 2017 1.460 1.510 1.400 1.410 468,262 -0.05(-3.42%)
Jan 06, 2017 1.450 1.565 1.433 1.460 779,350 +0.01(+0.69%)
Jan 05, 2017 1.470 1.473 1.350 1.450 514,420 +0.03(+2.11%)
Jan 04, 2017 1.400 1.480 1.400 1.420 371,375 +0.04(+2.90%)
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.