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 (%)
Apr 30, 2019 1.670 1.680 1.610 1.660 33,232 -0.01(-0.60%)
Apr 29, 2019 1.610 1.720 1.570 1.670 170,345 +0.05(+3.09%)
Apr 26, 2019 1.550 1.630 1.530 1.620 79,000 +0.07(+4.52%)
Apr 25, 2019 1.550 1.580 1.530 1.550 46,092 +0.00(+0.00%)
Apr 24, 2019 1.570 1.580 1.530 1.550 38,942 -0.02(-1.27%)
Apr 23, 2019 1.520 1.580 1.520 1.570 64,440 +0.06(+3.97%)
Apr 22, 2019 1.560 1.570 1.490 1.510 105,774 -0.06(-3.82%)
Apr 18, 2019 1.550 1.580 1.482 1.570 132,500 +0.01(+0.64%)
Apr 17, 2019 1.630 1.660 1.550 1.560 116,108 -0.07(-4.29%)
Apr 16, 2019 1.650 1.660 1.610 1.630 80,954 -0.03(-1.81%)
Apr 15, 2019 1.700 1.740 1.610 1.660 207,055 -0.06(-3.49%)
Apr 12, 2019 1.750 1.750 1.700 1.720 57,600 -0.03(-1.71%)
Apr 11, 2019 1.760 1.780 1.700 1.750 29,672 +0.00(+0.00%)
Apr 10, 2019 1.740 1.770 1.720 1.750 66,171 +0.01(+0.57%)
Apr 09, 2019 1.800 1.810 1.720 1.740 127,184 -0.06(-3.33%)
Apr 08, 2019 1.790 1.860 1.779 1.800 150,148 -0.01(-0.55%)
Apr 05, 2019 1.800 1.870 1.800 1.810 119,900 +0.01(+0.56%)
Apr 04, 2019 1.820 1.820 1.750 1.800 67,586 -0.02(-1.10%)
Apr 03, 2019 1.770 1.830 1.770 1.820 142,024 +0.05(+2.82%)
Apr 02, 2019 1.860 1.860 1.750 1.770 161,922 -0.10(-5.35%)
Apr 01, 2019 1.890 1.890 1.840 1.870 69,507 -0.01(-0.53%)
Mar 29, 2019 1.890 1.920 1.850 1.880 290,000 +0.00(+0.00%)
Mar 28, 2019 1.920 1.930 1.850 1.880 132,497 +0.00(+0.00%)
Mar 27, 2019 1.900 1.930 1.850 1.880 407,839 +0.01(+0.53%)
Mar 26, 2019 1.750 1.880 1.732 1.870 405,419 +0.17(+10.00%)
Mar 25, 2019 1.760 1.780 1.671 1.700 144,171 -0.06(-3.41%)
Mar 22, 2019 1.700 1.800 1.700 1.760 282,800 +0.04(+2.33%)
Mar 21, 2019 1.730 1.820 1.690 1.720 266,638 -0.02(-1.15%)
Mar 20, 2019 1.800 1.800 1.710 1.740 113,219 -0.06(-3.33%)
Mar 19, 2019 1.810 1.870 1.770 1.800 90,656 +0.00(+0.00%)
Mar 18, 2019 1.840 1.840 1.750 1.800 169,672 +0.00(+0.00%)
Mar 15, 2019 1.890 1.894 1.600 1.800 748,400 -0.11(-5.76%)
Mar 14, 2019 1.640 1.950 1.370 1.910 1,496,182 +0.37(+24.03%)
Mar 13, 2019 1.410 1.540 1.410 1.540 219,962 +0.10(+6.94%)
Mar 12, 2019 1.530 1.560 1.430 1.440 215,280 -0.08(-5.26%)
Mar 11, 2019 1.500 1.560 1.500 1.520 87,912 +0.02(+1.33%)
Mar 08, 2019 1.500 1.660 1.500 1.500 113,800 -0.05(-3.23%)
Mar 07, 2019 1.730 1.738 1.510 1.550 435,349 -0.16(-9.36%)
Mar 06, 2019 1.740 1.810 1.650 1.710 801,306 +0.07(+4.27%)
Mar 05, 2019 1.590 1.640 1.580 1.640 54,722 +0.04(+2.50%)
Mar 04, 2019 1.610 1.700 1.560 1.600 143,158 +0.01(+0.63%)
Mar 01, 2019 1.560 1.610 1.560 1.590 108,900 +0.02(+1.27%)
Feb 28, 2019 1.630 1.630 1.500 1.570 249,161 -0.05(-3.09%)
Feb 27, 2019 1.610 1.630 1.579 1.620 117,993 +0.01(+0.62%)
Feb 26, 2019 1.650 1.720 1.610 1.610 122,485 -0.04(-2.42%)
Feb 25, 2019 1.690 1.750 1.590 1.650 260,126 -0.02(-1.20%)
Feb 22, 2019 1.670 1.770 1.540 1.670 561,000 -0.01(-0.60%)
Feb 21, 2019 1.340 1.730 1.300 1.680 992,329 +0.31(+22.63%)
Feb 20, 2019 1.440 1.480 1.370 1.370 242,587 -0.05(-3.52%)
Feb 19, 2019 1.390 1.440 1.390 1.420 93,191 +0.03(+2.16%)
Feb 15, 2019 1.370 1.450 1.320 1.390 361,600 +0.03(+2.21%)
Feb 14, 2019 1.340 1.380 1.315 1.360 132,550 +0.02(+1.49%)
Feb 13, 2019 1.320 1.340 1.270 1.340 232,082 +0.05(+3.88%)
Feb 12, 2019 1.270 1.330 1.250 1.290 156,384 +0.02(+1.57%)
Feb 11, 2019 1.260 1.280 1.230 1.270 57,164 +0.02(+1.60%)
Feb 08, 2019 1.280 1.280 1.240 1.250 85,700 -0.03(-2.34%)
Feb 07, 2019 1.300 1.340 1.250 1.280 66,565 -0.02(-1.54%)
Feb 06, 2019 1.280 1.330 1.270 1.300 99,594 +0.02(+1.56%)
Feb 05, 2019 1.280 1.390 1.270 1.280 279,445 +0.00(+0.00%)
Feb 04, 2019 1.240 1.310 1.240 1.280 133,852 +0.04(+3.23%)
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.