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, 2012 13.34 13.61 12.71 13.50 157,607 +0.18(+1.35%)
Apr 27, 2012 13.01 13.53 12.96 13.32 273,259 +0.34(+2.62%)
Apr 26, 2012 12.67 13.19 12.65 12.98 300,737 +0.28(+2.20%)
Apr 25, 2012 12.75 13.00 12.62 12.70 123,890 +0.17(+1.36%)
Apr 24, 2012 12.87 12.99 12.25 12.53 415,122 -0.37(-2.87%)
Apr 23, 2012 12.81 12.97 12.60 12.90 174,080 -0.18(-1.38%)
Apr 20, 2012 12.98 13.11 12.68 13.08 171,066 +0.50(+3.97%)
Apr 19, 2012 12.69 12.90 12.46 12.58 175,180 -0.05(-0.40%)
Apr 18, 2012 12.63 12.92 12.48 12.63 207,343 -0.10(-0.79%)
Apr 17, 2012 12.57 12.90 12.51 12.73 123,527 +0.05(+0.39%)
Apr 16, 2012 13.08 13.18 12.67 12.68 59,189 -0.32(-2.46%)
Apr 13, 2012 13.13 13.14 12.81 13.00 122,232 -0.10(-0.76%)
Apr 12, 2012 12.87 13.13 12.79 13.10 140,961 +0.19(+1.47%)
Apr 11, 2012 12.61 13.12 12.61 12.91 121,842 +0.47(+3.78%)
Apr 10, 2012 12.49 12.69 12.11 12.44 189,907 -0.06(-0.48%)
Apr 09, 2012 12.30 12.52 12.19 12.50 86,805 -0.06(-0.48%)
Apr 05, 2012 12.25 12.72 12.21 12.56 88,750 +0.26(+2.11%)
Apr 04, 2012 12.16 12.35 12.02 12.30 83,449 -0.04(-0.32%)
Apr 03, 2012 12.38 12.55 12.20 12.34 89,500 -0.16(-1.28%)
Apr 02, 2012 11.94 12.50 11.84 12.50 99,784 +0.54(+4.52%)
Mar 30, 2012 12.20 12.20 11.81 11.96 342,046 -0.12(-0.99%)
Mar 29, 2012 12.02 12.27 11.78 12.08 153,121 +0.01(+0.08%)
Mar 28, 2012 11.68 12.37 11.43 12.07 1,361,726 +0.34(+2.90%)
Mar 27, 2012 12.18 12.40 11.67 11.73 206,113 -0.43(-3.54%)
Mar 26, 2012 12.16 12.34 11.88 12.16 925,574 +0.14(+1.16%)
Mar 23, 2012 11.35 12.02 11.31 12.02 343,598 +0.81(+7.23%)
Mar 22, 2012 10.39 11.27 10.35 11.21 181,407 +0.70(+6.66%)
Mar 21, 2012 10.29 10.52 10.16 10.51 181,186 +0.31(+3.04%)
Mar 20, 2012 10.18 10.36 9.700 10.20 217,253 -0.06(-0.58%)
Mar 19, 2012 10.17 10.27 10.05 10.26 117,958 +0.26(+2.60%)
Mar 16, 2012 9.870 10.10 9.850 10.00 151,491 +0.14(+1.42%)
Mar 15, 2012 9.480 10.08 9.480 9.860 109,970 -0.22(-2.18%)
Mar 14, 2012 8.630 10.21 8.630 10.08 186,926 +0.67(+7.12%)
Mar 13, 2012 9.360 9.420 8.880 9.410 172,075 +0.19(+2.06%)
Mar 12, 2012 8.800 9.230 8.800 9.220 842,779 +0.43(+4.89%)
Mar 09, 2012 8.870 9.000 8.740 8.790 71,267 -0.08(-0.90%)
Mar 08, 2012 8.650 8.880 8.610 8.870 145,525 +0.28(+3.26%)
Mar 07, 2012 8.050 8.660 7.980 8.590 262,247 +0.62(+7.78%)
Mar 06, 2012 8.260 8.260 7.830 7.970 85,641 -0.41(-4.89%)
Mar 05, 2012 8.100 8.390 8.100 8.380 57,776 +0.26(+3.20%)
Mar 02, 2012 8.200 8.420 8.010 8.120 112,477 -0.11(-1.34%)
Mar 01, 2012 8.190 8.350 7.950 8.230 111,205 +0.08(+0.98%)
Feb 29, 2012 8.010 8.210 7.790 8.150 213,662 +0.14(+1.75%)
Feb 28, 2012 7.330 8.070 7.250 8.010 198,576 +0.76(+10.48%)
Feb 27, 2012 7.010 7.380 6.910 7.250 253,331 +0.15(+2.11%)
Feb 24, 2012 7.120 7.130 6.870 7.100 87,779 -0.05(-0.70%)
Feb 23, 2012 6.330 7.160 6.321 7.150 181,056 +0.84(+13.31%)
Feb 22, 2012 6.310 6.370 6.130 6.310 75,570 -0.01(-0.16%)
Feb 21, 2012 6.310 6.360 6.220 6.320 79,507 +0.07(+1.12%)
Feb 17, 2012 6.280 6.360 6.100 6.250 70,284 +0.02(+0.32%)
Feb 16, 2012 6.000 6.280 6.000 6.230 43,774 +0.21(+3.49%)
Feb 15, 2012 6.130 6.130 5.960 6.020 52,300 -0.06(-0.99%)
Feb 14, 2012 6.220 6.370 6.040 6.080 44,231 -0.19(-3.03%)
Feb 13, 2012 6.270 6.290 6.000 6.270 80,183 +0.10(+1.62%)
Feb 10, 2012 6.290 6.440 6.120 6.170 101,810 -0.23(-3.59%)
Feb 09, 2012 6.440 6.540 6.345 6.400 106,089 -0.01(-0.16%)
Feb 08, 2012 6.410 6.520 6.180 6.410 76,219 +0.01(+0.16%)
Feb 07, 2012 6.790 6.790 6.330 6.400 165,421 -0.43(-6.30%)
Feb 06, 2012 6.920 6.930 6.490 6.830 127,161 -0.12(-1.73%)
Feb 03, 2012 6.570 6.950 6.480 6.950 178,003 +0.49(+7.59%)
Feb 02, 2012 6.120 6.490 6.090 6.460 210,773 +0.34(+5.56%)
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.