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 13, 2023 0.0447 0 -0.04(-46.98%)
Sep 12, 2023 0.0700 0.0860 0.0688 0.0843 2,950,407 -0.00(-2.54%)
Sep 11, 2023 0.0940 0.0940 0.0854 0.0865 605,052 -0.00(-0.23%)
Sep 08, 2023 0.0922 0.0943 0.0850 0.0867 991,046 -0.01(-7.86%)
Sep 07, 2023 0.0945 0.0971 0.0903 0.0941 768,582 +0.01(+6.33%)
Sep 06, 2023 0.0937 0.1000 0.0837 0.0885 1,229,829 -0.01(-8.76%)
Sep 05, 2023 0.0940 0.0980 0.0890 0.0970 1,783,928 +0.01(+12.01%)
Sep 01, 2023 0.0900 0.0920 0.0827 0.0866 641,338 -0.00(-4.84%)
Aug 31, 2023 0.0849 0.0920 0.0812 0.0910 1,527,670 +0.00(+4.00%)
Aug 30, 2023 0.0960 0.0960 0.0812 0.0875 2,613,757 +0.01(+8.56%)
Aug 29, 2023 0.0820 0.0900 0.0791 0.0806 2,225,983 +0.00(+2.03%)
Aug 28, 2023 0.0854 0.0880 0.0790 0.0790 1,425,316 -0.01(-10.23%)
Aug 25, 2023 0.0860 0.0883 0.0800 0.0880 1,516,571 +0.00(+0.00%)
Aug 24, 2023 0.0930 0.0930 0.0812 0.0880 1,320,870 -0.00(-2.22%)
Aug 23, 2023 0.0914 0.0980 0.0881 0.0900 1,796,840 +0.00(+2.27%)
Aug 22, 2023 0.0985 0.0985 0.0874 0.0880 1,917,502 -0.01(-10.20%)
Aug 21, 2023 0.0980 0.0980 0.0900 0.0980 1,585,221 +0.00(+3.05%)
Aug 18, 2023 0.1000 0.1060 0.0930 0.0951 1,927,743 -0.01(-6.03%)
Aug 17, 2023 0.1100 0.1225 0.1012 0.1012 5,358,573 -0.01(-8.00%)
Aug 16, 2023 0.0850 0.1130 0.0850 0.1100 5,536,301 +0.02(+24.86%)
Aug 15, 2023 0.0900 0.0987 0.0850 0.0881 2,658,049 -0.01(-10.10%)
Aug 14, 2023 0.0936 0.0999 0.0936 0.0980 1,210,292 -0.00(-2.78%)
Aug 11, 2023 0.1057 0.1060 0.0953 0.1008 1,236,791 -0.01(-7.52%)
Aug 10, 2023 0.1000 0.1100 0.1000 0.1090 2,352,450 -0.01(-4.89%)
Aug 09, 2023 0.1189 0.1200 0.0939 0.1146 10,245,003 -0.02(-12.52%)
Aug 08, 2023 0.1471 0.1863 0.1310 0.1310 115,798,152 +0.04(+45.88%)
Aug 07, 2023 0.1180 0.1180 0.0855 0.0898 5,497,393 -0.03(-25.17%)
Aug 04, 2023 0.1200 0.1200 0.1160 0.1200 704,948 -0.00(-0.66%)
Aug 03, 2023 0.1290 0.1290 0.1208 0.1208 707,357 -0.01(-6.36%)
Aug 02, 2023 0.1300 0.1374 0.1238 0.1290 727,320 -0.01(-4.30%)
Aug 01, 2023 0.1300 0.1370 0.1277 0.1348 341,645 +0.01(+6.06%)
Jul 31, 2023 0.1329 0.1400 0.1250 0.1271 878,560 -0.00(-2.23%)
Jul 28, 2023 0.1259 0.1400 0.1234 0.1300 803,356 +0.00(+0.15%)
Jul 27, 2023 0.1430 0.1470 0.1260 0.1298 868,737 -0.01(-7.29%)
Jul 26, 2023 0.1260 0.1400 0.1260 0.1400 3,889,568 +0.00(+2.94%)
Jul 25, 2023 0.1300 0.1472 0.1300 0.1360 2,087,855 +0.00(+3.50%)
Jul 24, 2023 0.1400 0.1550 0.1210 0.1314 7,914,170 -0.09(-40.54%)
Jul 21, 2023 0.2050 0.2339 0.2050 0.2210 911,429 +0.02(+10.50%)
Jul 20, 2023 0.2050 0.2100 0.1982 0.2000 141,070 -0.00(-2.44%)
Jul 19, 2023 0.2057 0.2099 0.1981 0.2050 334,783 +0.00(+0.49%)
Jul 18, 2023 0.2004 0.2089 0.1961 0.2040 317,798 +0.00(+0.00%)
Jul 17, 2023 0.2070 0.2164 0.2000 0.2040 415,998 +0.00(+1.90%)
Jul 14, 2023 0.2338 0.2400 0.2001 0.2002 1,018,761 -0.03(-14.81%)
Jul 13, 2023 0.2296 0.2380 0.2232 0.2350 728,717 +0.01(+4.03%)
Jul 12, 2023 0.2391 0.2500 0.2251 0.2259 552,037 -0.00(-1.78%)
Jul 11, 2023 0.2400 0.2425 0.2300 0.2300 695,528 -0.00(-2.13%)
Jul 10, 2023 0.2183 0.2499 0.2180 0.2350 1,563,319 +0.02(+8.80%)
Jul 07, 2023 0.2100 0.2250 0.1920 0.2160 755,015 +0.02(+8.05%)
Jul 06, 2023 0.1920 0.2079 0.1820 0.1999 312,618 +0.00(+2.46%)
Jul 05, 2023 0.2098 0.2098 0.1801 0.1951 492,743 -0.00(-1.96%)
Jul 03, 2023 0.1727 0.1994 0.1630 0.1990 816,532 -0.01(-5.46%)
Jun 30, 2023 0.2177 0.2177 0.2010 0.2105 274,034 +0.00(+0.24%)
Jun 29, 2023 0.1900 0.2186 0.1810 0.2100 753,146 +0.03(+14.01%)
Jun 28, 2023 0.2000 0.2000 0.1800 0.1842 403,119 -0.01(-5.20%)
Jun 27, 2023 0.1980 0.2011 0.1890 0.1943 1,661,378 -0.01(-5.31%)
Jun 26, 2023 0.2170 0.2170 0.2010 0.2052 204,191 -0.01(-5.44%)
Jun 23, 2023 0.2100 0.2200 0.2000 0.2170 340,666 +0.01(+5.85%)
Jun 22, 2023 0.1990 0.2180 0.1920 0.2050 730,487 +0.01(+6.83%)
Jun 21, 2023 0.1950 0.2050 0.1900 0.1919 685,515 -0.02(-7.74%)
Jun 20, 2023 0.2280 0.2280 0.2031 0.2080 1,468,733 -0.03(-12.61%)
Jun 16, 2023 0.1900 0.2597 0.1881 0.2380 7,049,067 +0.06(+32.59%)
Jun 15, 2023 0.1680 0.1800 0.1601 0.1795 1,163,725 -0.02(-10.16%)
May 08, 2023 0.1850 0.2094 0.1700 0.1998 2,452,389 +0.01(+8.06%)
May 05, 2023 0.1643 0.1878 0.1568 0.1849 762,667 +0.02(+12.06%)
May 04, 2023 0.1526 0.1660 0.1526 0.1650 491,815 +0.01(+7.84%)
May 03, 2023 0.1658 0.1665 0.1525 0.1530 1,011,466 -0.02(-10.00%)
May 02, 2023 0.1590 0.1800 0.1580 0.1700 1,146,330 +0.02(+10.61%)
May 01, 2023 0.1800 0.1775 0.1520 0.1537 715,421 -0.03(-14.61%)
Apr 28, 2023 0.1502 0.1840 0.1502 0.1800 1,200,022 +0.03(+19.21%)
Apr 27, 2023 0.1600 0.1575 0.1500 0.1510 183,852 -0.00(-0.72%)
Apr 26, 2023 0.1600 0.1650 0.1476 0.1521 1,095,051 -0.01(-7.43%)
Apr 25, 2023 0.1641 0.1730 0.1630 0.1643 211,849 -0.00(-1.91%)
Apr 24, 2023 0.1649 0.1725 0.1600 0.1675 317,385 +0.00(+1.52%)
Apr 21, 2023 0.1601 0.1760 0.1601 0.1650 136,531 +0.00(+0.24%)
Apr 20, 2023 0.1660 0.1790 0.1575 0.1646 412,257 -0.01(-3.74%)
Apr 19, 2023 0.1750 0.1848 0.1600 0.1710 834,004 -0.00(-1.72%)
Apr 18, 2023 0.1660 0.1890 0.1612 0.1740 1,003,629 +0.01(+6.75%)
Apr 17, 2023 0.1620 0.1840 0.1550 0.1630 1,636,758 +0.00(+3.10%)
Apr 14, 2023 0.1570 0.1637 0.1500 0.1581 1,588,611 +0.01(+4.63%)
Apr 13, 2023 0.1471 0.1600 0.1421 0.1511 744,172 +0.01(+6.41%)
Apr 12, 2023 0.1521 0.1650 0.1411 0.1420 1,266,173 -0.01(-8.56%)
Apr 11, 2023 0.1550 0.1700 0.1550 0.1553 911,461 -0.00(-0.06%)
Apr 10, 2023 0.1477 0.1600 0.1450 0.1554 595,751 +0.01(+4.93%)
Apr 06, 2023 0.1211 0.1570 0.1190 0.1481 2,097,727 +0.01(+8.02%)
Apr 05, 2023 0.1404 0.1451 0.1350 0.1371 939,189 -0.01(-6.03%)
Apr 04, 2023 0.1500 0.1511 0.1400 0.1459 1,002,016 -0.00(-0.34%)
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.