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 (%)
Jul 31, 2020 0.8800 0.9555 0.8699 0.8850 997,300 +0.06(+6.63%)
Jul 30, 2020 0.8400 0.8600 0.8200 0.8300 219,317 +0.01(+1.22%)
Jul 29, 2020 0.8300 0.8400 0.8200 0.8200 166,316 -0.01(-1.20%)
Jul 28, 2020 0.8500 0.8500 0.8201 0.8300 132,739 +0.00(+0.00%)
Jul 27, 2020 0.8376 0.8520 0.8300 0.8300 180,945 +0.00(+0.00%)
Jul 24, 2020 0.8500 0.8599 0.8208 0.8300 245,200 -0.02(-2.35%)
Jul 23, 2020 0.9000 0.9000 0.8400 0.8500 408,851 -0.03(-3.41%)
Jul 22, 2020 0.9000 0.9000 0.8700 0.8800 358,688 +0.01(+1.15%)
Jul 21, 2020 0.8800 0.9000 0.8700 0.8700 351,987 -0.01(-1.14%)
Jul 20, 2020 0.8500 0.9000 0.8500 0.8800 308,173 +0.02(+2.30%)
Jul 17, 2020 0.8700 0.9200 0.8403 0.8602 618,800 +0.00(+0.02%)
Jul 16, 2020 0.8347 0.8800 0.8011 0.8600 1,064,513 +0.03(+3.61%)
Jul 15, 2020 0.8200 0.8500 0.8000 0.8300 436,091 +0.01(+1.59%)
Jul 14, 2020 0.8500 0.8700 0.7800 0.8170 1,235,925 -0.00(-0.37%)
Jul 13, 2020 0.9600 0.9700 0.8000 0.8200 1,728,439 -0.15(-15.65%)
Jul 10, 2020 1.060 1.060 0.9410 0.9721 1,263,600 -0.11(-9.99%)
Jul 09, 2020 1.330 1.390 1.030 1.080 11,765,922 +0.04(+3.85%)
Jul 08, 2020 0.8800 1.080 0.8500 1.040 6,859,060 +0.17(+19.77%)
Jul 07, 2020 0.8650 0.8800 0.8500 0.8683 109,604 -0.00(-0.07%)
Jul 06, 2020 0.8926 0.8998 0.8500 0.8689 102,392 -0.02(-2.46%)
Jul 02, 2020 0.9088 0.9088 0.8810 0.8908 32,300 +0.01(+1.14%)
Jul 01, 2020 0.9160 0.9160 0.8801 0.8808 79,120 -0.02(-2.63%)
Jun 30, 2020 0.9131 0.9298 0.8900 0.9046 76,645 -0.01(-0.59%)
Jun 29, 2020 0.9200 0.9400 0.8901 0.9100 190,635 -0.01(-1.09%)
Jun 26, 2020 0.8802 0.9400 0.8704 0.9200 267,500 +0.04(+4.43%)
Jun 25, 2020 0.8700 0.8910 0.8600 0.8810 86,738 +0.01(+1.22%)
Jun 24, 2020 0.8806 0.9000 0.8704 0.8704 93,166 -0.02(-2.20%)
Jun 23, 2020 0.9300 0.9300 0.8800 0.8900 95,231 -0.03(-3.26%)
Jun 22, 2020 0.8956 0.9390 0.8802 0.9200 164,863 +0.02(+2.22%)
Jun 19, 2020 0.9390 0.9390 0.8800 0.9000 118,800 -0.01(-0.80%)
Jun 18, 2020 0.9315 0.9530 0.8905 0.9073 179,817 -0.02(-1.63%)
Jun 17, 2020 0.9420 0.9526 0.9130 0.9223 58,089 -0.02(-2.36%)
Jun 16, 2020 0.9500 0.9600 0.9300 0.9446 113,288 +0.01(+0.76%)
Jun 15, 2020 0.9000 0.9511 0.9000 0.9375 111,721 +0.05(+6.05%)
Jun 12, 2020 0.9000 0.9290 0.8700 0.8840 198,100 +0.01(+1.60%)
Jun 11, 2020 0.9325 0.9439 0.8700 0.8701 294,874 -0.09(-9.36%)
Jun 10, 2020 0.9900 0.9900 0.9400 0.9600 174,898 -0.02(-2.04%)
Jun 09, 2020 0.9100 1.180 0.9100 0.9800 1,284,693 +0.05(+5.23%)
Jun 08, 2020 0.9000 0.9400 0.8656 0.9313 212,666 +0.03(+3.48%)
Jun 05, 2020 0.9000 0.9000 0.8600 0.9000 339,800 +0.00(+0.29%)
Jun 04, 2020 0.8920 0.9000 0.8600 0.8974 128,883 +0.01(+0.82%)
Jun 03, 2020 0.9000 0.9100 0.8900 0.8901 185,802 -0.00(-0.10%)
Jun 02, 2020 0.8639 0.9000 0.8639 0.8910 178,244 +0.01(+1.25%)
Jun 01, 2020 0.9143 0.9240 0.8800 0.8800 222,463 -0.02(-2.22%)
May 29, 2020 0.9400 0.9400 0.8800 0.9000 192,700 -0.03(-2.70%)
May 28, 2020 0.9362 0.9530 0.9199 0.9250 97,225 -0.01(-1.60%)
May 27, 2020 0.9550 0.9571 0.9200 0.9400 112,805 -0.02(-1.98%)
May 26, 2020 0.9800 0.9800 0.9401 0.9590 91,341 -0.01(-1.12%)
May 22, 2020 0.9700 0.9802 0.9320 0.9699 204,500 +0.04(+3.92%)
May 21, 2020 0.9800 0.9800 0.9333 0.9333 120,968 -0.03(-2.80%)
May 20, 2020 1.000 1.000 0.9602 0.9602 155,622 -0.03(-3.01%)
May 19, 2020 1.010 1.010 0.9800 0.9900 107,829 -0.01(-1.00%)
May 18, 2020 1.000 1.050 1.000 1.000 220,012 +0.01(+1.01%)
May 15, 2020 0.9600 1.000 0.9500 0.9900 88,600 +0.03(+3.13%)
May 14, 2020 1.000 1.000 0.9150 0.9600 59,337 +0.01(+1.05%)
May 13, 2020 0.9400 0.9800 0.9100 0.9500 178,501 +0.01(+1.06%)
May 12, 2020 1.110 1.120 0.9400 0.9400 535,076 -0.07(-6.93%)
May 11, 2020 1.130 1.130 1.010 1.010 286,037 -0.10(-9.01%)
May 08, 2020 1.110 1.120 1.090 1.110 125,500 +0.01(+0.91%)
May 07, 2020 1.120 1.150 1.080 1.100 60,041 -0.03(-2.65%)
May 06, 2020 1.100 1.130 1.040 1.130 123,030 +0.05(+4.63%)
May 05, 2020 1.060 1.080 1.000 1.080 116,832 +0.06(+5.88%)
May 04, 2020 0.9400 1.030 0.9400 1.020 71,591 +0.03(+3.09%)
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.