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 30, 2010 5.880 5.910 5.550 5.860 7,032 -0.14(-2.33%)
Jul 29, 2010 6.270 6.270 5.980 6.000 10,547 +0.01(+0.17%)
Jul 28, 2010 6.100 6.120 5.980 5.990 20,669 -0.15(-2.44%)
Jul 27, 2010 6.330 6.330 6.050 6.140 28,046 -0.16(-2.54%)
Jul 26, 2010 5.900 6.310 5.790 6.300 38,246 +0.44(+7.51%)
Jul 23, 2010 5.670 5.860 5.615 5.860 20,043 +0.14(+2.45%)
Jul 22, 2010 5.650 6.000 5.550 5.720 150,957 +0.20(+3.62%)
Jul 21, 2010 6.000 6.000 5.520 5.520 18,159 -0.45(-7.54%)
Jul 20, 2010 5.460 5.987 5.460 5.970 21,273 +0.41(+7.37%)
Jul 19, 2010 5.300 5.950 5.300 5.560 163,385 +0.30(+5.70%)
Jul 16, 2010 5.560 5.560 5.220 5.260 98,582 -0.34(-6.07%)
Jul 15, 2010 5.830 5.830 5.560 5.600 24,585 -0.19(-3.28%)
Jul 14, 2010 5.810 5.820 5.600 5.790 41,898 -0.07(-1.19%)
Jul 13, 2010 5.630 5.880 5.500 5.860 70,258 +0.36(+6.55%)
Jul 12, 2010 5.930 5.930 5.500 5.500 90,580 -0.44(-7.41%)
Jul 09, 2010 5.900 5.940 5.770 5.940 38,886 +0.01(+0.17%)
Jul 08, 2010 6.000 6.210 5.780 5.930 29,444 +0.02(+0.34%)
Jul 07, 2010 5.800 5.910 5.750 5.910 59,978 +0.16(+2.78%)
Jul 06, 2010 5.950 5.980 5.750 5.750 59,806 -0.08(-1.37%)
Jul 02, 2010 5.990 5.990 5.820 5.830 23,268 -0.09(-1.52%)
Jul 01, 2010 5.870 5.940 5.680 5.920 46,132 +0.01(+0.17%)
Jun 30, 2010 5.850 6.000 5.850 5.910 49,213 +0.03(+0.51%)
Jun 29, 2010 5.860 5.980 5.850 5.880 58,856 -0.16(-2.65%)
Jun 25, 2010 6.110 6.150 5.940 6.040 763,507 -0.06(-0.98%)
Jun 24, 2010 6.100 6.190 6.100 6.100 52,179 -0.06(-0.97%)
Jun 23, 2010 6.190 6.200 6.110 6.160 61,604 -0.06(-0.96%)
Jun 22, 2010 6.330 6.390 6.200 6.220 51,372 -0.08(-1.27%)
Jun 21, 2010 6.300 6.440 6.200 6.300 36,764 +0.11(+1.78%)
Jun 18, 2010 6.390 6.470 6.170 6.190 76,127 -0.15(-2.37%)
Jun 17, 2010 6.410 6.410 6.210 6.340 10,552 +0.00(+0.00%)
Jun 16, 2010 6.350 6.450 6.250 6.340 15,482 -0.05(-0.78%)
Jun 15, 2010 6.330 6.560 6.160 6.390 46,357 +0.15(+2.40%)
Jun 14, 2010 6.660 6.800 6.210 6.240 41,919 -0.34(-5.17%)
Jun 11, 2010 6.260 6.590 6.200 6.580 19,844 +0.25(+3.95%)
Jun 10, 2010 6.370 6.510 6.210 6.330 36,619 +0.09(+1.44%)
Jun 09, 2010 6.420 6.420 6.170 6.240 27,557 -0.09(-1.42%)
Jun 08, 2010 6.210 6.400 6.180 6.330 35,149 +0.11(+1.77%)
Jun 07, 2010 6.530 6.530 6.210 6.220 57,479 -0.29(-4.45%)
Jun 04, 2010 7.010 7.190 6.500 6.510 46,073 -0.72(-9.96%)
Jun 03, 2010 7.380 7.460 6.960 7.230 27,133 -0.27(-3.60%)
Jun 02, 2010 6.660 7.510 6.600 7.500 53,009 +0.85(+12.78%)
Jun 01, 2010 6.940 7.110 6.600 6.650 33,251 -0.38(-5.41%)
May 28, 2010 7.170 7.160 6.850 7.030 80,600 -0.14(-1.95%)
May 27, 2010 6.970 7.340 6.930 7.170 32,789 +0.26(+3.76%)
May 26, 2010 6.820 7.040 6.730 6.910 55,714 +0.17(+2.52%)
May 25, 2010 6.440 6.800 6.440 6.740 27,260 +0.14(+2.12%)
May 24, 2010 6.560 6.760 6.430 6.600 25,614 +0.06(+0.92%)
May 21, 2010 6.330 6.620 6.120 6.540 60,985 +0.14(+2.19%)
May 20, 2010 6.490 6.730 6.350 6.400 86,211 -0.46(-6.71%)
May 19, 2010 7.210 7.230 6.370 6.860 75,600 -0.41(-5.64%)
May 18, 2010 7.500 7.560 7.160 7.270 17,559 -0.14(-1.89%)
May 17, 2010 7.400 7.510 7.110 7.410 24,226 +0.00(+0.00%)
May 14, 2010 7.660 7.660 7.330 7.410 37,191 -0.37(-4.76%)
May 13, 2010 7.820 7.900 7.350 7.780 67,252 -0.16(-2.02%)
May 12, 2010 7.340 7.960 7.340 7.940 37,411 +0.60(+8.17%)
May 11, 2010 6.610 7.470 6.430 7.340 86,273 +0.64(+9.55%)
May 10, 2010 6.390 6.750 6.290 6.700 92,965 +0.28(+4.36%)
May 07, 2010 6.750 6.750 6.260 6.420 89,863 -0.12(-1.83%)
May 06, 2010 7.000 7.130 6.540 6.540 86,572 -0.46(-6.57%)
May 05, 2010 6.660 7.045 6.380 7.000 78,823 -0.07(-0.99%)
May 04, 2010 6.990 7.140 6.850 7.070 69,507 +0.00(+0.00%)
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.