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 (%)
Sep 30, 2014 13.85 13.85 13.34 13.42 916,469 -0.49(-3.52%)
Sep 29, 2014 13.66 14.15 13.56 13.91 622,629 +0.11(+0.80%)
Sep 26, 2014 13.63 14.09 13.46 13.80 345,019 +0.15(+1.10%)
Sep 25, 2014 13.85 14.10 13.48 13.65 325,524 -0.26(-1.87%)
Sep 24, 2014 13.63 14.13 13.49 13.91 602,077 +0.37(+2.73%)
Sep 23, 2014 13.58 14.05 13.54 13.54 626,848 -0.20(-1.46%)
Sep 22, 2014 13.80 14.05 13.46 13.74 565,217 -0.21(-1.51%)
Sep 19, 2014 14.32 14.32 13.65 13.95 1,896,008 -0.32(-2.24%)
Sep 18, 2014 14.42 14.64 14.07 14.27 437,592 -0.13(-0.90%)
Sep 17, 2014 14.23 14.82 14.06 14.40 571,165 +0.36(+2.56%)
Sep 16, 2014 14.13 14.20 13.62 14.04 765,849 -0.17(-1.20%)
Sep 15, 2014 14.89 14.93 14.08 14.21 581,114 -0.65(-4.37%)
Sep 12, 2014 15.58 15.59 14.68 14.86 884,685 -0.67(-4.31%)
Sep 11, 2014 15.40 15.91 15.29 15.53 852,360 +0.07(+0.45%)
Sep 10, 2014 15.38 15.53 15.28 15.46 620,855 +0.13(+0.85%)
Sep 09, 2014 15.49 15.59 15.08 15.33 985,445 -0.15(-0.97%)
Sep 08, 2014 14.48 15.72 14.47 15.48 1,873,560 +1.02(+7.05%)
Sep 05, 2014 14.13 14.64 14.13 14.46 1,468,249 +0.13(+0.91%)
Sep 04, 2014 15.97 15.97 14.16 14.33 6,624,671 -1.40(-8.90%)
Sep 03, 2014 15.32 16.93 14.56 15.73 17,786,284 +4.81(+44.05%)
Sep 02, 2014 11.40 11.41 10.85 10.92 272,100 -0.38(-3.36%)
Aug 29, 2014 11.18 11.30 11.30 11.30 184,800 +0.12(+1.07%)
Aug 28, 2014 11.54 11.63 10.84 11.18 441,261 -0.41(-3.54%)
Aug 27, 2014 11.64 11.96 11.40 11.59 374,210 +0.01(+0.09%)
Aug 26, 2014 11.25 11.64 11.25 11.58 426,869 +0.34(+3.02%)
Aug 25, 2014 11.03 11.74 11.03 11.24 618,600 +0.30(+2.74%)
Aug 22, 2014 10.90 11.21 10.44 10.94 421,052 +0.00(+0.00%)
Aug 21, 2014 10.95 11.25 10.80 10.94 435,153 +0.00(+0.00%)
Aug 20, 2014 10.69 11.29 10.55 10.94 536,152 +0.17(+1.58%)
Aug 19, 2014 11.05 11.09 10.62 10.77 537,072 -0.27(-2.45%)
Aug 18, 2014 11.48 11.54 10.97 11.04 483,485 -0.29(-2.56%)
Aug 15, 2014 11.62 11.76 11.28 11.33 398,941 -0.19(-1.65%)
Aug 14, 2014 11.39 11.68 11.28 11.52 372,053 +0.14(+1.23%)
Aug 13, 2014 11.10 11.49 11.00 11.38 403,332 +0.29(+2.61%)
Aug 12, 2014 10.77 11.24 10.62 11.09 772,378 +0.35(+3.26%)
Aug 11, 2014 10.95 10.96 10.63 10.74 1,116,798 -0.10(-0.92%)
Aug 08, 2014 10.53 10.90 10.53 10.84 801,581 +0.29(+2.75%)
Aug 07, 2014 10.74 11.08 10.42 10.55 1,072,951 -0.21(-1.96%)
Aug 06, 2014 10.27 10.94 10.27 10.76 1,544,842 +0.78(+7.83%)
Aug 05, 2014 9.290 10.16 9.100 9.980 949,593 +0.63(+6.74%)
Aug 04, 2014 9.400 9.470 9.080 9.350 685,692 +0.02(+0.21%)
Aug 01, 2014 9.050 9.350 8.800 9.330 678,576 +0.24(+2.64%)
Jul 31, 2014 9.270 9.520 8.980 9.090 428,346 -0.33(-3.50%)
Jul 30, 2014 9.470 9.750 9.400 9.420 318,547 +0.08(+0.86%)
Jul 29, 2014 9.300 9.560 9.288 9.340 400,038 +0.07(+0.76%)
Jul 28, 2014 9.670 9.670 9.260 9.270 328,520 -0.40(-4.14%)
Jul 25, 2014 9.570 9.740 9.500 9.670 323,788 -0.01(-0.10%)
Jul 24, 2014 9.850 10.17 9.590 9.680 419,227 -0.14(-1.43%)
Jul 23, 2014 10.00 10.26 9.750 9.820 475,492 -0.08(-0.81%)
Jul 22, 2014 9.910 9.980 9.750 9.900 329,845 +0.10(+1.02%)
Jul 21, 2014 9.610 9.930 9.490 9.800 683,945 +0.08(+0.82%)
Jul 18, 2014 9.500 9.890 9.290 9.720 845,835 +0.18(+1.89%)
Jul 17, 2014 9.970 10.19 9.460 9.540 813,072 -0.55(-5.45%)
Jul 16, 2014 10.69 10.86 9.920 10.09 698,193 -0.48(-4.54%)
Jul 15, 2014 11.51 11.57 10.49 10.57 896,378 -0.96(-8.33%)
Jul 14, 2014 11.99 12.00 11.50 11.53 318,615 -0.31(-2.62%)
Jul 11, 2014 11.40 11.96 11.29 11.84 332,423 +0.45(+3.95%)
Jul 10, 2014 11.21 11.79 11.19 11.39 389,883 -0.39(-3.31%)
Jul 09, 2014 11.64 11.94 11.25 11.78 481,367 +0.25(+2.17%)
Jul 08, 2014 12.06 12.21 11.38 11.53 671,852 -0.57(-4.71%)
Jul 07, 2014 12.81 12.84 12.04 12.10 318,173 -0.75(-5.84%)
Jul 03, 2014 13.04 12.85 12.85 12.85 100,700 -0.15(-1.15%)
Jul 02, 2014 12.87 13.08 12.74 13.00 327,979 +0.09(+0.70%)
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.