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 28, 2008 6.220 6.530 6.210 6.530 2,900 +0.02(+0.31%)
Nov 26, 2008 6.340 6.750 6.140 6.510 18,895 +0.41(+6.72%)
Nov 25, 2008 6.220 6.300 5.700 6.100 36,517 -0.15(-2.40%)
Nov 24, 2008 5.670 6.410 5.650 6.250 108,574 +0.60(+10.62%)
Nov 21, 2008 5.530 5.770 5.410 5.650 88,715 +0.00(+0.00%)
Nov 20, 2008 5.420 6.240 5.200 5.650 129,242 +0.36(+6.81%)
Nov 19, 2008 5.690 5.770 5.270 5.290 4,400 -0.57(-9.73%)
Nov 18, 2008 5.600 5.860 5.440 5.860 3,928 +0.31(+5.59%)
Nov 17, 2008 5.350 5.690 5.350 5.550 14,356 -0.04(-0.72%)
Nov 14, 2008 5.660 5.660 5.190 5.590 5,006 -0.13(-2.27%)
Nov 13, 2008 5.480 5.940 5.150 5.720 6,243 +0.28(+5.15%)
Nov 12, 2008 5.600 5.600 5.430 5.440 700 -0.40(-6.85%)
Nov 11, 2008 6.070 6.130 5.620 5.840 1,763 -0.13(-2.18%)
Nov 10, 2008 5.910 6.080 5.750 5.970 5,100 -0.02(-0.33%)
Nov 07, 2008 5.550 5.990 5.500 5.990 10,457 +0.44(+7.93%)
Nov 06, 2008 5.560 5.600 5.380 5.550 17,572 -0.59(-9.61%)
Nov 05, 2008 5.810 6.140 5.640 6.140 10,230 +0.00(+0.00%)
Nov 04, 2008 5.060 6.140 5.020 6.140 14,459 +1.05(+20.63%)
Nov 03, 2008 4.920 5.090 4.600 5.090 15,353 +0.36(+7.61%)
Oct 31, 2008 4.600 5.710 4.350 4.730 45,085 +0.44(+10.26%)
Oct 30, 2008 4.050 4.290 4.050 4.290 2,242 +0.14(+3.37%)
Oct 29, 2008 4.040 4.290 3.740 4.150 22,772 +0.00(+0.00%)
Oct 28, 2008 4.570 4.570 4.050 4.150 8,900 -0.17(-3.94%)
Oct 27, 2008 4.702 5.000 4.290 4.320 3,100 -0.64(-12.90%)
Oct 24, 2008 5.090 5.448 4.510 4.960 25,200 -0.52(-9.49%)
Oct 23, 2008 5.330 5.780 5.010 5.480 17,135 +0.02(+0.37%)
Oct 22, 2008 5.750 5.830 5.460 5.460 8,500 -0.37(-6.35%)
Oct 21, 2008 5.660 5.870 5.590 5.830 7,833 +0.05(+0.87%)
Oct 20, 2008 5.520 5.800 5.450 5.780 9,800 +0.26(+4.71%)
Oct 17, 2008 5.110 5.800 5.100 5.520 16,582 +0.46(+9.09%)
Oct 16, 2008 5.280 5.390 5.060 5.060 9,801 -0.21(-3.98%)
Oct 15, 2008 6.150 6.150 5.220 5.270 9,625 -1.20(-18.55%)
Oct 14, 2008 6.450 6.660 6.450 6.470 8,383 -0.15(-2.27%)
Oct 13, 2008 6.380 6.630 6.320 6.620 37,265 +0.11(+1.69%)
Oct 10, 2008 6.410 6.520 5.700 6.510 33,774 -0.34(-4.96%)
Oct 09, 2008 7.110 7.110 6.750 6.850 20,193 -0.12(-1.72%)
Oct 08, 2008 7.260 7.260 6.870 6.970 16,898 -0.38(-5.17%)
Oct 07, 2008 7.290 7.390 7.160 7.350 25,335 -0.18(-2.39%)
Oct 06, 2008 7.440 7.530 7.250 7.530 7,234 -0.06(-0.79%)
Oct 03, 2008 7.740 7.750 7.350 7.590 11,394 +0.09(+1.20%)
Oct 02, 2008 7.700 7.700 7.480 7.500 5,525 -0.22(-2.85%)
Oct 01, 2008 7.710 7.810 7.710 7.720 1,900 -0.03(-0.39%)
Sep 30, 2008 7.320 7.900 7.320 7.750 10,383 +0.62(+8.68%)
Sep 29, 2008 7.510 7.980 7.010 7.131 15,872 -0.61(-7.87%)
Sep 26, 2008 7.150 7.740 7.100 7.740 9,926 +0.40(+5.45%)
Sep 25, 2008 7.160 7.470 7.120 7.340 3,013 +0.14(+1.94%)
Sep 24, 2008 7.700 7.700 7.200 7.200 25,080 -0.36(-4.76%)
Sep 23, 2008 7.660 7.790 7.560 7.560 1,550 -0.20(-2.58%)
Sep 22, 2008 7.700 7.980 7.630 7.760 4,187 -0.07(-0.89%)
Sep 19, 2008 7.760 7.840 7.640 7.830 2,915 +0.07(+0.90%)
Sep 18, 2008 7.890 7.980 7.750 7.760 5,300 +0.08(+1.11%)
Sep 17, 2008 7.660 7.940 7.610 7.675 6,825 +0.04(+0.59%)
Sep 16, 2008 7.610 7.680 6.860 7.630 2,600 -0.09(-1.17%)
Sep 15, 2008 7.600 7.720 7.600 7.720 2,300 +0.06(+0.78%)
Sep 12, 2008 7.630 7.700 7.630 7.660 1,200 -0.13(-1.67%)
Sep 11, 2008 7.840 7.880 7.750 7.790 7,642 -0.05(-0.64%)
Sep 10, 2008 7.700 7.840 7.530 7.840 185,930 +0.16(+2.08%)
Sep 09, 2008 7.650 7.730 7.530 7.680 8,674 +0.03(+0.39%)
Sep 08, 2008 7.610 7.690 7.610 7.650 11,837 +0.00(+0.00%)
Sep 05, 2008 7.540 7.650 7.530 7.650 23,673 -0.02(-0.26%)
Sep 04, 2008 7.800 7.800 7.650 7.670 8,094 -0.09(-1.16%)
Sep 03, 2008 7.590 7.850 7.500 7.760 6,265 +0.14(+1.84%)
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.