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 (%)
Nov 30, 2017 1.990 2.000 1.860 1.930 634,320 -0.03(-1.53%)
Nov 29, 2017 2.040 2.040 1.930 1.960 341,940 -0.09(-4.39%)
Nov 28, 2017 2.050 2.060 1.931 2.050 499,474 +0.00(+0.00%)
Nov 27, 2017 2.050 2.070 1.960 2.050 629,897 +0.01(+0.49%)
Nov 24, 2017 2.020 2.070 1.988 2.040 248,119 -0.02(-0.97%)
Nov 22, 2017 1.970 2.084 1.970 2.060 441,457 +0.09(+4.57%)
Nov 21, 2017 2.020 2.060 1.930 1.970 508,152 -0.05(-2.48%)
Nov 20, 2017 2.060 2.060 1.930 2.020 479,174 -0.02(-0.98%)
Nov 17, 2017 2.000 2.100 1.900 2.040 756,835 +0.08(+4.08%)
Nov 16, 2017 1.910 2.020 1.894 1.960 801,092 +0.07(+3.70%)
Nov 15, 2017 2.090 2.150 1.750 1.890 1,474,393 -0.22(-10.43%)
Nov 14, 2017 2.060 2.230 2.050 2.110 945,014 +0.02(+0.96%)
Nov 13, 2017 2.400 2.400 2.040 2.090 2,006,834 -0.32(-13.28%)
Nov 10, 2017 2.380 2.830 2.310 2.410 3,305,173 -0.39(-13.93%)
Nov 09, 2017 2.520 2.830 2.520 2.800 1,690,203 +0.28(+11.11%)
Nov 08, 2017 2.400 2.580 2.400 2.520 833,233 +0.08(+3.28%)
Nov 07, 2017 2.350 2.510 2.160 2.440 1,600,705 -0.09(-3.56%)
Nov 06, 2017 2.600 2.800 2.510 2.530 1,685,488 -0.03(-1.17%)
Nov 03, 2017 2.300 2.704 2.290 2.560 2,728,214 +0.24(+10.34%)
Nov 02, 2017 2.190 2.350 2.150 2.320 720,789 +0.12(+5.45%)
Nov 01, 2017 2.340 2.360 2.130 2.200 742,104 -0.13(-5.58%)
Oct 31, 2017 2.350 2.390 2.260 2.330 725,502 +0.01(+0.43%)
Oct 30, 2017 2.250 2.400 2.250 2.320 1,088,641 +0.06(+2.65%)
Oct 27, 2017 2.160 2.260 2.120 2.260 852,871 +0.14(+6.60%)
Oct 26, 2017 2.270 2.275 2.100 2.120 1,033,942 -0.16(-7.02%)
Oct 25, 2017 2.200 2.480 2.200 2.280 1,841,113 +0.07(+3.17%)
Oct 24, 2017 2.280 2.334 2.200 2.210 916,589 -0.09(-3.91%)
Oct 23, 2017 2.320 2.360 2.230 2.300 1,370,668 +0.02(+0.88%)
Oct 20, 2017 2.430 2.450 2.260 2.280 2,123,677 -0.12(-5.00%)
Oct 19, 2017 2.170 2.620 2.100 2.400 4,346,494 +0.30(+14.29%)
Oct 18, 2017 2.680 2.680 2.080 2.100 3,711,201 -0.60(-22.22%)
Oct 17, 2017 2.950 3.070 2.680 2.700 2,151,185 -0.25(-8.47%)
Oct 16, 2017 3.040 3.140 2.660 2.950 4,759,440 +0.05(+1.72%)
Oct 13, 2017 3.280 3.620 2.850 2.900 15,755,449 -0.83(-22.25%)
Oct 12, 2017 2.460 3.750 2.440 3.730 61,159,568 +2.06(+123.35%)
Oct 11, 2017 1.450 1.687 1.430 1.670 2,749,676 +0.21(+14.38%)
Oct 10, 2017 1.500 1.520 1.430 1.460 511,993 -0.01(-0.68%)
Oct 09, 2017 1.600 1.619 1.341 1.470 1,630,198 -0.12(-7.55%)
Oct 06, 2017 1.480 1.649 1.440 1.590 3,381,808 +0.17(+11.97%)
Oct 05, 2017 1.320 1.442 1.320 1.420 1,790,662 +0.11(+8.40%)
Oct 04, 2017 1.230 1.330 1.220 1.310 2,054,044 +0.09(+7.38%)
Oct 03, 2017 1.240 1.270 1.206 1.220 3,019,028 +0.00(+0.00%)
Oct 02, 2017 1.350 1.370 1.200 1.220 1,827,352 -0.11(-8.27%)
Sep 29, 2017 1.140 1.360 1.140 1.330 3,374,001 +0.19(+16.67%)
Sep 28, 2017 1.180 1.190 1.140 1.140 550,291 -0.03(-2.56%)
Sep 27, 2017 1.170 1.200 1.130 1.170 525,494 +0.00(+0.00%)
Sep 26, 2017 1.170 1.190 1.120 1.170 740,140 -0.04(-3.31%)
Sep 25, 2017 1.200 1.260 1.160 1.210 1,475,339 +0.07(+6.14%)
Sep 22, 2017 1.170 1.180 1.100 1.140 335,382 -0.02(-1.72%)
Sep 21, 2017 1.160 1.180 1.100 1.160 898,750 +0.00(+0.00%)
Sep 20, 2017 1.190 1.230 1.130 1.160 781,766 -0.02(-1.69%)
Sep 19, 2017 1.230 1.270 1.170 1.180 888,786 -0.07(-5.60%)
Sep 18, 2017 1.290 1.370 1.230 1.250 1,564,352 -0.03(-2.34%)
Sep 15, 2017 1.220 1.320 1.200 1.280 2,377,582 +0.07(+5.79%)
Sep 14, 2017 1.220 1.250 1.200 1.210 349,723 -0.03(-2.42%)
Sep 13, 2017 1.180 1.270 1.180 1.240 794,637 +0.04(+3.33%)
Sep 12, 2017 1.210 1.230 1.160 1.200 395,596 -0.01(-0.83%)
Sep 11, 2017 1.200 1.260 1.170 1.210 693,901 +0.00(+0.00%)
Sep 08, 2017 1.300 1.300 1.200 1.210 1,045,225 -0.11(-8.33%)
Sep 07, 2017 1.200 1.350 1.200 1.320 1,840,508 +0.10(+8.20%)
Sep 06, 2017 1.330 1.380 1.190 1.220 3,110,416 -0.02(-1.61%)
Sep 05, 2017 1.070 1.250 1.070 1.240 3,315,388 +0.19(+18.10%)
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.