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, 2022 1.130 1.200 1.110 1.140 1,195,465 +0.01(+0.88%)
Mar 30, 2022 1.000 1.290 0.9900 1.130 3,242,075 +0.13(+13.53%)
Mar 29, 2022 1.010 1.060 0.9951 0.9953 875,199 +0.01(+0.52%)
Mar 28, 2022 1.000 1.030 0.9501 0.9902 517,144 -0.00(-0.29%)
Mar 25, 2022 1.040 1.040 0.9861 0.9931 412,865 -0.04(-3.58%)
Mar 24, 2022 1.010 1.040 1.000 1.030 576,972 +0.03(+3.00%)
Mar 23, 2022 1.080 1.080 0.9901 1.000 550,511 -0.05(-4.76%)
Mar 22, 2022 1.000 1.070 1.000 1.050 560,361 +0.06(+5.81%)
Mar 21, 2022 1.050 1.060 0.9767 0.9923 627,096 -0.09(-8.12%)
Mar 18, 2022 1.070 1.080 1.020 1.080 764,894 +0.03(+2.86%)
Mar 17, 2022 0.9600 1.100 0.9291 1.050 672,121 +0.09(+9.38%)
Mar 16, 2022 1.020 1.020 0.9000 0.9600 630,836 +0.08(+9.09%)
Mar 15, 2022 0.8500 0.8997 0.8200 0.8800 639,671 +0.03(+3.53%)
Mar 14, 2022 0.9400 0.9710 0.8500 0.8500 802,760 -0.07(-7.42%)
Mar 11, 2022 0.9800 1.000 0.9103 0.9181 630,062 -0.08(-8.19%)
Mar 10, 2022 1.040 1.040 0.9610 1.000 564,632 -0.05(-4.76%)
Mar 09, 2022 0.9600 1.050 0.9600 1.050 515,604 +0.11(+11.70%)
Mar 08, 2022 0.9448 1.010 0.9141 0.9400 512,571 -0.00(-0.13%)
Mar 07, 2022 0.9559 0.9796 0.9130 0.9412 682,206 -0.02(-2.44%)
Mar 04, 2022 0.9835 1.010 0.9501 0.9647 510,292 -0.03(-2.56%)
Mar 03, 2022 1.050 1.080 0.9655 0.9900 720,478 -0.06(-5.71%)
Mar 02, 2022 1.070 1.089 1.020 1.050 783,796 -0.01(-0.94%)
Mar 01, 2022 1.100 1.140 1.050 1.060 443,663 -0.04(-3.64%)
Feb 28, 2022 1.090 1.139 1.080 1.100 471,426 -0.03(-2.65%)
Feb 25, 2022 1.120 1.130 1.075 1.130 496,894 +0.01(+0.89%)
Feb 24, 2022 0.9683 1.140 0.9669 1.120 758,835 +0.10(+9.80%)
Feb 23, 2022 1.090 1.100 1.020 1.020 642,014 -0.06(-5.56%)
Feb 22, 2022 1.090 1.120 1.050 1.080 801,409 +0.00(+0.00%)
Feb 18, 2022 1.080 0 -0.04(-3.57%)
Feb 17, 2022 1.210 1.210 1.105 1.120 699,458 -0.09(-7.44%)
Feb 16, 2022 1.200 1.235 1.160 1.210 402,539 -0.01(-0.82%)
Feb 15, 2022 1.170 1.230 1.170 1.220 671,940 +0.09(+7.96%)
Feb 14, 2022 1.180 1.195 1.120 1.130 469,591 -0.05(-4.24%)
Feb 11, 2022 1.230 1.250 1.155 1.180 606,096 -0.05(-4.07%)
Feb 10, 2022 1.270 1.345 1.220 1.230 935,308 -0.05(-3.91%)
Feb 09, 2022 1.230 1.300 1.220 1.280 768,243 +0.06(+4.92%)
Feb 08, 2022 1.250 1.260 1.170 1.220 784,581 -0.02(-1.61%)
Feb 07, 2022 1.160 1.260 1.150 1.240 743,865 +0.08(+6.90%)
Feb 04, 2022 1.140 1.190 1.110 1.160 965,744 +0.00(+0.00%)
Feb 03, 2022 1.210 1.145 1.160 685,053 -0.08(-6.45%)
Feb 02, 2022 1.290 1.300 1.210 1.240 802,736 -0.04(-3.13%)
Feb 01, 2022 1.280 1.320 1.200 1.280 1,061,680 +0.04(+3.23%)
Jan 31, 2022 1.110 1.240 687,986 +0.13(+11.71%)
Jan 28, 2022 1.110 1.138 1.050 1.110 910,434 +0.00(+0.00%)
Jan 27, 2022 1.180 1.215 1.100 1.110 692,452 -0.07(-5.93%)
Jan 26, 2022 1.250 1.280 1.165 1.180 994,891 -0.02(-1.67%)
Jan 25, 2022 1.160 1.250 1.160 1.200 769,494 +0.01(+0.84%)
Jan 24, 2022 1.190 1.190 1.060 1.190 1,546,610 -0.03(-2.46%)
Jan 21, 2022 1.260 1.305 1.190 1.220 1,527,992 -0.06(-4.69%)
Jan 20, 2022 1.280 1.436 1.260 1.280 1,203,773 +0.01(+0.79%)
Jan 19, 2022 1.320 1.330 1.260 1.270 851,238 -0.02(-1.55%)
Jan 18, 2022 1.400 1.415 1.290 1.290 956,383 -0.14(-9.79%)
Jan 14, 2022 1.430 0 +0.02(+1.42%)
Jan 13, 2022 1.490 1.495 1.410 1.410 1,189,148 -0.06(-4.08%)
Jan 12, 2022 1.530 1.552 1.460 1.470 1,682,546 -0.06(-3.92%)
Jan 11, 2022 1.500 1.560 1.470 1.530 1,460,235 +0.05(+3.38%)
Jan 10, 2022 1.490 1.510 1.410 1.480 1,842,247 -0.03(-1.99%)
Jan 07, 2022 1.650 1.700 1.475 1.510 2,421,042 -0.07(-4.43%)
Jan 06, 2022 1.810 1.820 1.570 1.580 3,192,565 -0.19(-10.73%)
Jan 05, 2022 2.140 2.140 1.750 1.770 3,495,893 -0.40(-18.24%)
Jan 04, 2022 2.390 2.400 2.135 2.165 2,040,190 -0.23(-9.79%)
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.