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, 2016 1.580 1.590 1.490 1.520 600,072 -0.08(-5.00%)
Aug 30, 2016 1.600 1.650 1.600 1.600 130,824 +0.00(+0.00%)
Aug 29, 2016 1.660 1.700 1.590 1.600 373,924 -0.04(-2.44%)
Aug 26, 2016 1.650 1.680 1.600 1.640 243,179 +0.01(+0.61%)
Aug 25, 2016 1.590 1.685 1.590 1.630 323,438 +0.04(+2.52%)
Aug 24, 2016 1.690 1.790 1.590 1.590 606,584 -0.09(-5.36%)
Aug 23, 2016 1.730 1.790 1.680 1.680 285,063 -0.06(-3.45%)
Aug 22, 2016 1.620 1.770 1.580 1.740 615,641 +0.13(+8.07%)
Aug 19, 2016 1.640 1.670 1.610 1.610 233,011 -0.03(-1.83%)
Aug 18, 2016 1.630 1.650 1.600 1.640 190,986 +0.01(+0.61%)
Aug 17, 2016 1.640 1.650 1.600 1.630 258,190 -0.01(-0.61%)
Aug 16, 2016 1.640 1.660 1.630 1.640 374,967 -0.01(-0.61%)
Aug 15, 2016 1.640 1.710 1.630 1.650 380,987 +0.01(+0.61%)
Aug 12, 2016 1.610 1.660 1.600 1.640 359,806 +0.03(+1.86%)
Aug 11, 2016 1.510 1.620 1.510 1.610 591,506 +0.10(+6.62%)
Aug 10, 2016 1.610 1.660 1.481 1.510 901,641 -0.10(-6.21%)
Aug 09, 2016 1.670 1.700 1.600 1.610 784,068 -0.06(-3.59%)
Aug 08, 2016 1.730 1.780 1.670 1.670 770,501 -0.03(-1.76%)
Aug 05, 2016 1.680 1.750 1.680 1.700 450,578 +0.02(+1.19%)
Aug 04, 2016 1.760 1.800 1.650 1.680 648,281 -0.07(-4.00%)
Aug 03, 2016 1.650 1.750 1.640 1.750 494,438 +0.09(+5.42%)
Aug 02, 2016 1.700 1.720 1.630 1.660 583,071 -0.03(-1.78%)
Aug 01, 2016 1.690 1.720 1.630 1.690 598,962 +0.01(+0.60%)
Jul 29, 2016 1.600 1.720 1.550 1.680 1,247,028 +0.06(+3.70%)
Jul 28, 2016 1.600 1.640 1.580 1.620 489,950 +0.01(+0.62%)
Jul 27, 2016 1.570 1.650 1.570 1.610 576,162 +0.06(+3.87%)
Jul 26, 2016 1.560 1.600 1.520 1.550 617,826 -0.02(-1.27%)
Jul 25, 2016 1.530 1.600 1.450 1.570 707,909 +0.03(+1.95%)
Jul 22, 2016 1.590 1.590 1.510 1.540 779,590 -0.06(-3.75%)
Jul 21, 2016 1.690 1.776 1.565 1.600 2,088,421 -0.01(-0.62%)
Jul 20, 2016 1.500 1.650 1.490 1.610 3,213,388 +0.12(+8.05%)
Jul 19, 2016 1.500 1.539 1.420 1.490 1,355,451 -0.01(-0.67%)
Jul 18, 2016 1.400 1.520 1.360 1.500 1,684,698 +0.10(+7.14%)
Jul 15, 2016 1.360 1.400 1.330 1.400 550,055 +0.04(+2.94%)
Jul 14, 2016 1.360 1.370 1.320 1.360 449,824 +0.01(+0.74%)
Jul 13, 2016 1.430 1.450 1.310 1.350 851,204 -0.07(-4.93%)
Jul 12, 2016 1.400 1.440 1.370 1.420 1,075,188 +0.00(+0.00%)
Jul 11, 2016 1.420 1.530 1.370 1.420 2,526,972 +0.02(+1.43%)
Jul 08, 2016 1.310 1.430 1.320 1.400 1,912,172 +0.08(+6.06%)
Jul 07, 2016 1.280 1.320 1.280 1.320 933,202 +0.03(+2.33%)
Jul 05, 2016 1.350 1.370 1.280 1.290 968,866 -0.08(-5.84%)
Jul 01, 2016 1.330 1.370 1.370 1.370 925,800 +0.04(+3.01%)
Jun 30, 2016 1.380 1.460 1.310 1.330 2,201,231 -0.05(-3.62%)
Jun 29, 2016 1.330 1.390 1.320 1.380 1,444,545 +0.07(+5.34%)
Jun 28, 2016 1.340 1.360 1.270 1.310 1,313,076 +0.01(+0.77%)
Jun 27, 2016 1.320 1.385 1.270 1.300 1,238,936 -0.02(-1.52%)
Jun 24, 2016 1.270 1.340 1.240 1.320 2,122,192 +0.02(+1.54%)
Jun 23, 2016 1.340 1.370 1.280 1.300 1,471,312 -0.02(-1.52%)
Jun 22, 2016 1.310 1.390 1.240 1.320 2,231,897 +0.00(+0.00%)
Jun 21, 2016 1.400 1.439 1.300 1.320 2,134,884 -0.07(-5.04%)
Jun 20, 2016 1.600 1.620 1.390 1.390 2,448,921 -0.13(-8.55%)
Jun 17, 2016 1.470 1.550 1.460 1.520 4,134,084 +0.04(+2.70%)
Jun 16, 2016 1.560 1.570 1.410 1.480 4,050,443 -0.02(-1.33%)
Jun 15, 2016 1.350 1.910 1.310 1.500 11,014,269 +0.14(+10.29%)
Jun 14, 2016 1.450 1.560 1.240 1.360 19,676,848 -3.05(-69.16%)
Jun 13, 2016 4.760 5.000 4.380 4.410 664,500 -0.40(-8.32%)
Jun 10, 2016 5.000 5.010 4.790 4.810 292,490 -0.23(-4.56%)
Jun 09, 2016 5.620 5.640 5.020 5.040 511,404 -0.63(-11.11%)
Jun 08, 2016 5.570 5.680 5.385 5.670 488,081 +0.16(+2.90%)
Jun 07, 2016 5.600 5.790 5.490 5.510 618,383 -0.15(-2.65%)
Jun 06, 2016 5.670 5.730 5.510 5.660 503,368 +0.00(+0.00%)
Jun 03, 2016 5.750 5.750 5.480 5.660 390,048 -0.09(-1.57%)
Jun 02, 2016 5.300 5.770 5.300 5.750 468,875 +0.43(+8.08%)
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.