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 (%)
Jan 31, 2020 1.400 1.423 1.260 1.320 335,700 -0.07(-5.04%)
Jan 30, 2020 1.430 1.430 1.359 1.390 87,560 -0.05(-3.47%)
Jan 29, 2020 1.400 1.480 1.380 1.440 128,879 +0.01(+0.70%)
Jan 28, 2020 1.360 1.430 1.350 1.430 126,093 +0.08(+5.93%)
Jan 27, 2020 1.410 1.420 1.260 1.350 255,144 -0.10(-6.90%)
Jan 24, 2020 1.570 1.630 1.400 1.450 254,400 -0.07(-4.61%)
Jan 23, 2020 1.600 1.680 1.330 1.520 579,434 +0.01(+0.66%)
Jan 22, 2020 1.450 1.530 1.400 1.510 423,997 +0.06(+4.14%)
Jan 21, 2020 1.200 1.480 1.200 1.450 979,122 +0.28(+23.93%)
Jan 17, 2020 1.190 1.190 1.160 1.170 166,900 -0.02(-1.68%)
Jan 16, 2020 1.190 1.190 1.180 1.190 104,377 +0.00(+0.00%)
Jan 15, 2020 1.190 1.204 1.150 1.190 84,659 +0.00(+0.00%)
Jan 14, 2020 1.200 1.250 1.170 1.190 66,676 +0.01(+0.85%)
Jan 13, 2020 1.320 1.320 1.180 1.180 143,421 -0.07(-5.60%)
Jan 10, 2020 1.200 1.270 1.170 1.250 231,000 +0.06(+5.04%)
Jan 09, 2020 1.190 1.200 1.120 1.190 377,649 +0.12(+11.21%)
Jan 08, 2020 1.110 1.120 1.050 1.070 120,549 -0.04(-3.60%)
Jan 07, 2020 1.140 1.170 1.040 1.110 166,641 -0.04(-3.48%)
Jan 06, 2020 1.110 1.190 1.100 1.150 103,018 +0.04(+3.60%)
Jan 03, 2020 1.090 1.140 1.050 1.110 137,300 +0.06(+5.71%)
Jan 02, 2020 0.9600 1.070 0.9600 1.050 194,155 +0.09(+9.38%)
Dec 31, 2019 0.9700 1.000 0.9500 0.9600 272,400 -0.02(-1.54%)
Dec 30, 2019 1.000 1.055 0.9504 0.9750 295,706 -0.05(-4.41%)
Dec 27, 2019 1.050 1.070 1.000 1.020 223,500 -0.05(-4.67%)
Dec 26, 2019 1.050 1.100 1.050 1.070 54,989 -0.01(-0.93%)
Dec 24, 2019 1.060 1.100 1.020 1.080 58,900 +0.00(+0.00%)
Dec 23, 2019 1.090 1.110 1.052 1.080 93,050 -0.03(-2.70%)
Dec 20, 2019 1.130 1.130 1.090 1.110 25,000 -0.01(-1.33%)
Dec 19, 2019 1.100 1.130 1.060 1.125 48,296 +0.01(+1.35%)
Dec 18, 2019 1.150 1.150 1.090 1.110 60,633 -0.04(-3.48%)
Dec 17, 2019 1.150 1.150 1.100 1.150 23,429 +0.00(+0.00%)
Dec 16, 2019 1.170 1.190 1.130 1.150 76,502 +0.00(+0.00%)
Dec 13, 2019 1.160 1.190 1.120 1.150 73,200 -0.01(-0.86%)
Dec 12, 2019 1.170 1.200 1.150 1.160 81,583 -0.02(-1.69%)
Dec 11, 2019 1.210 1.250 1.170 1.180 45,579 -0.02(-1.67%)
Dec 10, 2019 1.260 1.270 1.200 1.200 55,610 -0.06(-4.76%)
Dec 09, 2019 1.250 1.270 1.230 1.260 37,330 +0.02(+1.61%)
Dec 06, 2019 1.250 1.290 1.240 1.240 49,000 -0.01(-0.80%)
Dec 05, 2019 1.280 1.310 1.250 1.250 53,326 -0.02(-1.57%)
Dec 04, 2019 1.270 1.300 1.222 1.270 78,496 +0.03(+2.42%)
Dec 03, 2019 1.300 1.300 1.200 1.240 95,932 -0.05(-3.88%)
Dec 02, 2019 1.300 1.300 1.230 1.290 74,056 +0.02(+1.57%)
Nov 29, 2019 1.220 1.300 1.210 1.270 57,400 +0.05(+4.10%)
Nov 27, 2019 1.220 1.250 1.186 1.220 49,800 +0.02(+1.67%)
Nov 26, 2019 1.170 1.220 1.170 1.200 145,797 +0.04(+3.45%)
Nov 25, 2019 1.160 1.230 1.150 1.160 137,826 -0.01(-0.43%)
Nov 22, 2019 1.150 1.190 1.140 1.165 148,300 +0.04(+3.10%)
Nov 21, 2019 1.160 1.160 1.070 1.130 109,876 +0.00(+0.00%)
Nov 20, 2019 1.060 1.200 1.060 1.130 294,987 +0.07(+6.60%)
Nov 19, 2019 1.020 1.100 1.020 1.060 187,759 +0.07(+6.59%)
Nov 18, 2019 0.9531 1.020 0.9396 0.9945 121,457 +0.02(+1.90%)
Nov 15, 2019 0.9780 0.9780 0.9100 0.9760 67,400 -0.00(-0.41%)
Nov 14, 2019 0.9200 0.9880 0.9112 0.9800 122,747 +0.03(+3.16%)
Nov 13, 2019 0.9100 0.9580 0.9000 0.9500 85,594 +0.04(+4.35%)
Nov 12, 2019 0.9430 0.9600 0.9021 0.9104 190,473 -0.02(-2.00%)
Nov 11, 2019 0.9800 0.9950 0.8801 0.9290 340,586 -0.06(-6.19%)
Nov 08, 2019 0.9500 1.010 0.9300 0.9903 159,300 +0.11(+12.53%)
Nov 07, 2019 1.040 1.080 0.8200 0.8800 442,392 -0.18(-16.98%)
Nov 06, 2019 1.090 1.100 1.050 1.060 52,457 -0.02(-1.85%)
Nov 05, 2019 1.050 1.100 1.050 1.080 67,723 +0.00(+0.00%)
Nov 04, 2019 1.060 1.090 1.060 1.080 57,315 +0.02(+1.89%)
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.