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 (%)
Aug 31, 2018 2.260 2.260 2.260 0 +0.13(+6.10%)
Aug 30, 2018 2.030 2.180 2.030 2.130 377,199 +0.09(+4.41%)
Aug 29, 2018 2.050 2.070 2.020 2.040 329,970 -0.00(-0.24%)
Aug 28, 2018 2.000 2.050 1.990 2.045 176,856 +0.04(+1.74%)
Aug 27, 2018 2.040 2.050 2.000 2.010 121,312 -0.03(-1.47%)
Aug 24, 2018 1.990 2.060 1.940 2.040 217,400 +0.04(+2.00%)
Aug 23, 2018 2.040 2.060 1.960 2.000 189,878 -0.03(-1.48%)
Aug 22, 2018 2.010 2.060 1.970 2.030 166,349 +0.05(+2.53%)
Aug 21, 2018 1.930 2.010 1.920 1.980 74,210 +0.05(+2.59%)
Aug 20, 2018 1.990 1.991 1.860 1.930 244,638 -0.07(-3.50%)
Aug 17, 2018 2.000 2.020 1.970 2.000 58,300 +0.00(+0.00%)
Aug 16, 2018 2.000 2.060 1.950 2.000 99,901 +0.01(+0.50%)
Aug 15, 2018 2.000 2.045 1.970 1.990 195,974 -0.08(-3.86%)
Aug 14, 2018 2.020 2.080 1.885 2.070 316,242 +0.09(+4.55%)
Aug 13, 2018 2.120 2.140 1.970 1.980 317,046 -0.13(-6.16%)
Aug 10, 2018 2.050 2.220 2.000 2.110 679,000 +0.01(+0.48%)
Aug 09, 2018 2.040 2.140 1.970 2.100 1,002,676 +0.09(+4.48%)
Aug 08, 2018 1.930 2.060 1.882 2.010 807,884 +0.14(+7.49%)
Aug 07, 2018 1.800 1.900 1.780 1.870 336,624 +0.07(+3.89%)
Aug 06, 2018 1.810 1.830 1.760 1.800 123,812 -0.01(-0.55%)
Aug 03, 2018 1.780 1.840 1.755 1.810 151,200 +0.04(+2.26%)
Aug 02, 2018 1.770 1.800 1.730 1.770 155,300 +0.00(+0.00%)
Aug 01, 2018 1.780 1.804 1.720 1.770 195,818 +0.00(+0.00%)
Jul 31, 2018 1.730 1.820 1.710 1.770 168,231 +0.03(+1.72%)
Jul 30, 2018 1.720 1.750 1.700 1.740 278,670 +0.02(+1.16%)
Jul 27, 2018 1.800 1.810 1.700 1.720 467,900 -0.09(-4.97%)
Jul 26, 2018 1.750 1.860 1.750 1.810 371,162 +0.07(+4.02%)
Jul 25, 2018 1.840 1.840 1.720 1.740 430,641 -0.10(-5.43%)
Jul 24, 2018 1.840 1.900 1.810 1.840 263,313 +0.02(+1.10%)
Jul 23, 2018 1.890 1.900 1.820 1.820 336,401 -0.09(-4.71%)
Jul 20, 2018 1.990 2.000 1.880 1.910 370,784 -0.07(-3.54%)
Jul 19, 2018 1.960 1.990 1.900 1.980 135,892 +0.02(+1.02%)
Jul 18, 2018 2.010 2.060 1.950 1.960 136,351 -0.07(-3.45%)
Jul 17, 2018 2.030 2.080 2.018 2.030 142,144 -0.01(-0.49%)
Jul 16, 2018 2.040 2.060 2.010 2.040 179,422 +0.00(+0.00%)
Jul 13, 2018 2.040 2.083 2.030 2.040 216,716 +0.02(+0.99%)
Jul 12, 2018 2.000 2.040 2.000 2.020 244,389 +0.02(+1.00%)
Jul 11, 2018 1.950 2.025 1.950 2.000 252,260 +0.00(+0.00%)
Jul 10, 2018 1.980 2.030 1.970 2.000 189,979 +0.01(+0.50%)
Jul 09, 2018 2.000 2.000 1.950 1.990 269,841 +0.00(+0.00%)
Jul 06, 2018 1.960 2.000 1.960 1.990 174,187 +0.04(+2.05%)
Jul 05, 2018 1.960 2.000 1.901 1.950 258,994 +0.01(+0.52%)
Jul 03, 2018 1.940 1.940 1.940 0 +0.01(+0.52%)
Jul 02, 2018 1.890 1.950 1.870 1.930 188,869 +0.02(+1.05%)
Jun 29, 2018 1.820 1.930 1.820 1.910 421,082 +0.08(+4.37%)
Jun 28, 2018 1.910 1.920 1.800 1.830 512,529 -0.09(-4.69%)
Jun 27, 2018 1.980 2.040 1.900 1.920 694,645 -0.04(-2.04%)
Jun 26, 2018 2.100 2.240 1.910 1.960 1,132,157 -0.07(-3.45%)
Jun 25, 2018 2.050 2.140 1.940 2.030 889,061 -0.02(-0.98%)
Jun 22, 2018 1.800 2.080 1.766 2.050 2,946,719 +0.33(+19.19%)
Jun 21, 2018 1.770 1.790 1.650 1.720 916,064 -0.04(-2.27%)
Jun 20, 2018 1.800 1.830 1.740 1.760 495,945 -0.03(-1.68%)
Jun 19, 2018 1.760 1.810 1.650 1.790 3,907,422 +0.05(+2.87%)
Jun 18, 2018 1.820 1.820 1.720 1.740 530,813 -0.10(-5.43%)
Jun 15, 2018 1.840 1.720 1.840 546,483 +0.12(+6.98%)
Jun 14, 2018 1.820 1.826 1.700 1.720 547,269 -0.10(-5.49%)
Jun 13, 2018 1.780 1.850 1.760 1.820 750,387 +0.07(+4.00%)
Jun 12, 2018 1.840 1.871 1.750 1.750 861,508 -0.10(-5.41%)
Jun 11, 2018 1.890 1.950 1.850 1.850 418,591 -0.03(-1.60%)
Jun 08, 2018 1.950 1.980 1.870 1.880 351,941 -0.08(-4.08%)
Jun 07, 2018 2.010 2.050 1.950 1.960 344,379 -0.04(-2.00%)
Jun 06, 2018 1.920 2.040 1.901 2.000 591,850 +0.06(+3.09%)
Jun 05, 2018 1.880 1.950 1.840 1.940 546,931 +0.09(+4.86%)
Jun 04, 2018 2.050 2.060 1.800 1.850 2,048,044 -0.16(-7.96%)
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.