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 (%)
Feb 29, 2016 6.190 6.250 5.770 5.780 561,992 -0.43(-6.92%)
Feb 26, 2016 6.010 6.260 5.970 6.210 496,455 +0.28(+4.72%)
Feb 25, 2016 6.120 6.240 5.875 5.930 612,903 -0.17(-2.79%)
Feb 24, 2016 5.700 6.230 5.170 6.100 889,588 +0.47(+8.35%)
Feb 23, 2016 6.050 6.200 5.620 5.630 635,928 -0.45(-7.40%)
Feb 22, 2016 6.250 6.420 5.940 6.080 428,140 -0.12(-1.94%)
Feb 19, 2016 5.890 6.210 5.720 6.200 318,621 +0.30(+5.08%)
Feb 18, 2016 6.370 6.420 5.880 5.900 469,428 -0.46(-7.23%)
Feb 17, 2016 6.060 6.825 6.060 6.360 938,093 +0.37(+6.18%)
Feb 16, 2016 6.020 6.070 5.845 5.990 408,973 +0.07(+1.18%)
Feb 12, 2016 5.650 5.920 5.920 5.920 433,200 +0.36(+6.47%)
Feb 11, 2016 5.560 5.660 5.340 5.560 573,394 -0.11(-1.94%)
Feb 10, 2016 5.670 6.070 5.510 5.670 387,243 +0.07(+1.25%)
Feb 09, 2016 5.390 5.770 5.240 5.600 355,433 +0.11(+2.00%)
Feb 08, 2016 5.640 5.800 5.240 5.490 710,291 -0.23(-4.02%)
Feb 05, 2016 5.930 6.020 5.650 5.720 534,149 -0.26(-4.35%)
Feb 04, 2016 5.830 6.150 5.820 5.980 585,698 +0.11(+1.87%)
Feb 03, 2016 5.900 6.000 5.550 5.870 608,260 +0.00(+0.00%)
Feb 02, 2016 6.080 6.171 5.830 5.870 551,676 -0.35(-5.63%)
Feb 01, 2016 6.170 6.440 5.830 6.220 637,640 +0.01(+0.16%)
Jan 29, 2016 6.180 6.280 5.980 6.210 800,945 +0.07(+1.14%)
Jan 28, 2016 6.440 6.580 5.968 6.140 632,407 -0.21(-3.31%)
Jan 27, 2016 6.780 6.925 6.310 6.350 867,829 -0.45(-6.62%)
Jan 26, 2016 6.660 6.920 6.425 6.800 588,566 +0.19(+2.87%)
Jan 25, 2016 6.560 7.070 6.540 6.610 803,585 +0.04(+0.61%)
Jan 22, 2016 6.620 6.890 6.260 6.570 644,153 +0.09(+1.39%)
Jan 21, 2016 6.480 6.850 6.440 6.480 609,677 +0.00(+0.00%)
Jan 20, 2016 5.980 6.550 5.800 6.480 1,114,833 +0.33(+5.37%)
Jan 19, 2016 6.370 6.500 5.910 6.150 848,725 -0.11(-1.76%)
Jan 15, 2016 6.120 6.260 6.260 6.260 1,271,300 -0.04(-0.63%)
Jan 14, 2016 5.970 6.470 5.820 6.300 987,814 +0.36(+6.06%)
Jan 13, 2016 6.310 6.450 5.880 5.940 843,636 -0.31(-4.96%)
Jan 12, 2016 6.180 6.570 5.770 6.250 1,060,069 +0.20(+3.31%)
Jan 11, 2016 6.780 6.890 5.810 6.050 1,024,983 -0.63(-9.43%)
Jan 08, 2016 6.740 6.880 6.610 6.680 1,017,188 +0.00(+0.00%)
Jan 07, 2016 6.510 6.900 6.330 6.680 1,667,107 -0.03(-0.45%)
Jan 06, 2016 7.280 7.280 6.280 6.710 1,455,184 -0.73(-9.81%)
Jan 05, 2016 6.910 7.520 6.870 7.440 1,218,128 +0.53(+7.67%)
Jan 04, 2016 7.700 8.160 6.550 6.910 1,999,879 -0.94(-11.97%)
Dec 31, 2015 7.800 7.850 7.850 7.850 383,800 -0.02(-0.25%)
Dec 30, 2015 7.920 8.060 7.680 7.870 434,926 -0.06(-0.76%)
Dec 29, 2015 7.810 7.940 7.685 7.930 591,664 +0.17(+2.19%)
Dec 28, 2015 7.770 7.900 7.610 7.760 461,100 -0.05(-0.64%)
Dec 24, 2015 7.910 7.810 7.810 7.810 261,600 -0.14(-1.76%)
Dec 23, 2015 7.750 8.000 7.670 7.950 440,065 +0.29(+3.79%)
Dec 22, 2015 7.960 8.015 7.540 7.660 645,033 -0.31(-3.89%)
Dec 21, 2015 8.100 8.100 7.650 7.970 721,602 -0.06(-0.75%)
Dec 18, 2015 7.950 8.115 7.785 8.030 5,209,486 +0.03(+0.37%)
Dec 17, 2015 8.060 8.140 7.760 8.000 995,399 +0.13(+1.65%)
Dec 16, 2015 7.450 7.990 7.360 7.870 861,709 +0.51(+6.93%)
Dec 15, 2015 7.460 7.630 7.270 7.360 820,966 +0.04(+0.55%)
Dec 14, 2015 7.260 7.630 7.220 7.320 786,894 +0.02(+0.27%)
Dec 11, 2015 7.310 7.430 7.190 7.300 793,604 -0.21(-2.80%)
Dec 10, 2015 7.350 7.570 7.350 7.510 721,621 +0.14(+1.90%)
Dec 09, 2015 7.500 7.570 7.350 7.370 871,442 -0.18(-2.38%)
Dec 08, 2015 7.530 7.690 7.470 7.550 897,989 -0.07(-0.92%)
Dec 07, 2015 8.100 8.190 7.620 7.620 831,540 -0.47(-5.81%)
Dec 04, 2015 8.330 8.370 7.990 8.090 633,043 -0.20(-2.41%)
Dec 03, 2015 8.480 8.580 8.140 8.290 902,806 -0.06(-0.72%)
Dec 02, 2015 8.470 8.750 8.340 8.350 783,342 -0.14(-1.65%)
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.