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 (%)
May 30, 2014 10.21 10.42 10.02 10.10 618,804 +0.00(+0.00%)
May 29, 2014 10.05 10.27 9.900 10.10 358,166 +0.12(+1.20%)
May 28, 2014 9.930 10.19 9.830 9.980 328,027 +0.06(+0.60%)
May 27, 2014 9.530 10.15 9.384 9.920 415,566 +0.52(+5.53%)
May 23, 2014 9.340 9.400 9.400 9.400 770,400 +0.12(+1.29%)
May 22, 2014 9.010 9.420 8.955 9.280 376,512 +0.19(+2.09%)
May 21, 2014 9.220 9.280 8.920 9.090 323,127 -0.11(-1.20%)
May 20, 2014 9.720 9.892 8.760 9.200 722,287 -0.60(-6.07%)
May 19, 2014 9.210 9.900 9.060 9.795 420,552 +0.55(+6.01%)
May 16, 2014 9.130 9.310 8.931 9.240 390,926 +0.13(+1.43%)
May 15, 2014 9.500 9.620 9.075 9.110 686,717 -0.49(-5.10%)
May 14, 2014 9.740 9.990 9.550 9.600 414,769 -0.14(-1.44%)
May 13, 2014 9.900 10.15 9.730 9.740 571,444 -0.11(-1.12%)
May 12, 2014 9.230 9.880 9.080 9.850 562,619 +0.64(+6.95%)
May 09, 2014 8.570 9.210 8.410 9.210 448,747 +0.61(+7.09%)
May 08, 2014 8.760 9.010 8.460 8.600 599,370 -0.22(-2.49%)
May 07, 2014 9.440 9.440 8.400 8.820 833,341 -0.23(-2.54%)
May 06, 2014 9.410 9.530 8.990 9.050 414,415 -0.42(-4.44%)
May 05, 2014 9.040 9.500 9.040 9.470 323,389 +0.31(+3.38%)
May 02, 2014 9.710 9.750 9.080 9.160 524,549 -0.55(-5.66%)
May 01, 2014 9.750 9.950 9.350 9.710 486,130 -0.06(-0.61%)
Apr 30, 2014 9.630 9.800 9.250 9.770 299,686 +0.08(+0.83%)
Apr 29, 2014 9.400 9.900 9.070 9.690 489,769 +0.33(+3.53%)
Apr 28, 2014 9.420 9.670 8.720 9.360 771,643 +0.02(+0.21%)
Apr 25, 2014 9.860 9.890 9.220 9.340 682,701 -0.60(-6.04%)
Apr 24, 2014 10.00 10.21 9.450 9.940 550,620 -0.03(-0.30%)
Apr 23, 2014 10.51 10.52 9.900 9.970 519,872 -0.53(-5.05%)
Apr 22, 2014 10.24 10.89 10.09 10.50 627,853 +0.33(+3.24%)
Apr 21, 2014 10.22 10.36 9.880 10.17 484,383 +0.02(+0.20%)
Apr 17, 2014 10.60 10.15 10.15 10.15 602,300 -0.45(-4.25%)
Apr 16, 2014 9.920 10.68 9.680 10.60 791,237 +0.81(+8.27%)
Apr 15, 2014 9.840 10.06 8.910 9.790 1,327,365 -0.03(-0.31%)
Apr 14, 2014 10.24 10.48 9.490 9.820 617,099 -0.27(-2.68%)
Apr 11, 2014 10.27 10.78 10.08 10.09 892,688 -0.32(-3.07%)
Apr 10, 2014 10.95 11.11 10.20 10.41 575,760 -0.60(-5.45%)
Apr 09, 2014 10.64 11.15 10.63 11.01 506,066 +0.46(+4.36%)
Apr 08, 2014 10.53 10.82 10.34 10.55 501,772 +0.04(+0.38%)
Apr 07, 2014 10.60 10.90 10.13 10.51 610,628 -0.11(-1.04%)
Apr 04, 2014 11.07 11.15 10.14 10.62 938,387 -0.33(-3.01%)
Apr 03, 2014 11.34 11.38 10.75 10.95 673,355 -0.35(-3.10%)
Apr 02, 2014 11.65 11.80 10.90 11.30 1,187,903 -0.29(-2.50%)
Apr 01, 2014 11.95 12.24 11.55 11.59 895,429 -0.30(-2.52%)
Mar 31, 2014 12.09 12.19 11.88 11.89 700,063 -0.13(-1.08%)
Mar 28, 2014 12.84 13.05 11.97 12.02 679,763 -0.83(-6.46%)
Mar 27, 2014 12.65 13.08 12.13 12.85 476,146 +0.15(+1.18%)
Mar 26, 2014 12.84 13.14 12.60 12.70 707,860 -0.01(-0.08%)
Mar 25, 2014 12.92 13.15 12.28 12.71 860,121 -0.10(-0.78%)
Mar 24, 2014 13.02 13.18 12.19 12.81 1,057,212 -0.12(-0.93%)
Mar 21, 2014 14.00 14.00 12.93 12.93 1,487,938 -0.74(-5.41%)
Mar 20, 2014 13.87 14.03 13.45 13.67 393,978 -0.26(-1.87%)
Mar 19, 2014 14.19 14.31 13.76 13.93 391,649 -0.21(-1.49%)
Mar 18, 2014 13.70 14.26 13.70 14.14 419,967 +0.50(+3.67%)
Mar 17, 2014 13.85 14.11 13.50 13.64 451,397 -0.08(-0.58%)
Mar 14, 2014 13.45 13.75 13.20 13.72 344,042 +0.18(+1.33%)
Mar 13, 2014 14.15 14.33 13.41 13.54 401,266 -0.53(-3.77%)
Mar 12, 2014 13.81 14.18 13.63 14.07 391,117 +0.14(+1.01%)
Mar 11, 2014 14.03 14.65 13.81 13.93 640,713 -0.09(-0.64%)
Mar 10, 2014 13.70 14.06 13.52 14.02 454,141 +0.29(+2.11%)
Mar 07, 2014 14.38 14.57 13.61 13.73 606,807 -0.56(-3.92%)
Mar 06, 2014 14.93 14.93 14.26 14.29 588,540 -0.53(-3.58%)
Mar 05, 2014 14.71 15.00 14.51 14.82 574,860 +0.11(+0.75%)
Mar 04, 2014 14.73 14.99 14.60 14.71 821,518 -0.56(-3.67%)
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.