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 29, 2011 6.010 6.020 5.940 5.980 24,117 -0.02(-0.33%)
Apr 28, 2011 6.000 6.010 5.940 6.000 16,801 +0.02(+0.33%)
Apr 27, 2011 5.930 5.990 5.890 5.980 11,236 +0.04(+0.67%)
Apr 26, 2011 5.970 5.990 5.920 5.940 26,029 -0.02(-0.34%)
Apr 25, 2011 5.915 5.970 5.900 5.960 27,925 +0.00(+0.00%)
Apr 21, 2011 5.930 5.990 5.890 5.960 731,729 +0.04(+0.68%)
Apr 20, 2011 5.870 5.930 5.610 5.920 29,942 +0.17(+2.96%)
Apr 19, 2011 5.770 5.800 5.670 5.750 8,345 +0.03(+0.52%)
Apr 18, 2011 5.800 5.800 5.600 5.720 51,446 -0.06(-1.04%)
Apr 15, 2011 5.790 5.790 5.600 5.780 34,902 +0.03(+0.52%)
Apr 14, 2011 5.640 5.760 5.640 5.750 13,980 +0.10(+1.77%)
Apr 13, 2011 5.660 5.780 5.620 5.650 16,002 +0.03(+0.53%)
Apr 12, 2011 5.600 5.790 5.600 5.620 18,132 +0.01(+0.18%)
Apr 11, 2011 5.680 5.780 5.580 5.610 30,174 -0.06(-1.06%)
Apr 08, 2011 5.860 5.860 5.610 5.670 18,284 -0.19(-3.24%)
Apr 07, 2011 5.890 5.890 5.800 5.860 9,245 -0.01(-0.17%)
Apr 06, 2011 5.860 5.930 5.810 5.870 10,548 +0.03(+0.51%)
Apr 05, 2011 5.870 5.910 5.810 5.840 59,803 -0.06(-1.02%)
Apr 04, 2011 5.900 5.980 5.800 5.900 16,332 +0.04(+0.68%)
Apr 01, 2011 5.900 5.912 5.760 5.860 9,409 -0.02(-0.34%)
Mar 31, 2011 5.790 5.880 5.640 5.880 16,025 +0.11(+1.95%)
Mar 30, 2011 5.710 5.800 5.510 5.768 23,597 +0.10(+1.72%)
Mar 29, 2011 5.540 5.680 5.410 5.670 5,178 +0.10(+1.80%)
Mar 28, 2011 5.590 5.590 5.400 5.570 17,555 +0.03(+0.54%)
Mar 25, 2011 5.580 5.650 5.390 5.540 12,649 -0.04(-0.72%)
Mar 24, 2011 5.530 5.590 5.430 5.580 9,578 +0.12(+2.20%)
Mar 23, 2011 5.510 5.510 5.430 5.460 16,337 -0.09(-1.62%)
Mar 22, 2011 5.510 5.550 5.490 5.550 5,139 +0.05(+0.91%)
Mar 21, 2011 5.430 5.520 5.360 5.500 16,066 +0.06(+1.10%)
Mar 18, 2011 5.470 5.470 5.230 5.440 39,117 +0.00(+0.00%)
Mar 17, 2011 5.460 5.470 5.378 5.440 17,476 +0.11(+2.06%)
Mar 16, 2011 5.390 5.450 5.300 5.330 20,239 -0.04(-0.74%)
Mar 15, 2011 5.510 5.510 5.350 5.370 26,805 +0.00(+0.00%)
Mar 14, 2011 5.360 5.550 5.360 5.370 20,344 -0.09(-1.65%)
Mar 11, 2011 5.570 5.583 5.440 5.460 18,958 -0.02(-0.36%)
Mar 10, 2011 5.630 5.630 5.390 5.480 55,116 -0.03(-0.54%)
Mar 09, 2011 5.620 5.640 5.510 5.510 12,111 -0.16(-2.82%)
Mar 08, 2011 5.440 5.670 5.380 5.670 11,206 +0.22(+4.04%)
Mar 07, 2011 5.510 5.620 5.420 5.450 42,675 -0.15(-2.68%)
Mar 04, 2011 5.760 5.760 5.550 5.600 10,878 -0.15(-2.61%)
Mar 03, 2011 5.640 5.750 5.600 5.750 14,284 +0.16(+2.86%)
Mar 02, 2011 5.550 5.600 5.461 5.590 9,006 +0.04(+0.72%)
Mar 01, 2011 5.600 5.610 5.490 5.550 45,688 -0.24(-4.15%)
Feb 28, 2011 5.860 5.860 5.730 5.790 5,648 -0.06(-1.03%)
Feb 25, 2011 5.600 5.850 5.600 5.850 14,445 +0.18(+3.17%)
Feb 24, 2011 5.590 5.820 5.550 5.670 27,324 +0.11(+1.98%)
Feb 23, 2011 5.540 5.616 5.280 5.560 32,153 +0.06(+1.09%)
Feb 22, 2011 5.550 5.550 5.440 5.500 24,618 -0.06(-1.08%)
Feb 18, 2011 5.740 5.740 5.540 5.560 23,823 -0.11(-1.94%)
Feb 17, 2011 5.640 5.680 5.610 5.670 7,282 -0.02(-0.35%)
Feb 16, 2011 5.610 5.690 5.610 5.690 5,553 +0.10(+1.79%)
Feb 15, 2011 5.710 5.730 5.551 5.590 8,258 -0.13(-2.27%)
Feb 14, 2011 5.680 5.860 5.630 5.720 9,745 +0.05(+0.88%)
Feb 11, 2011 5.590 5.670 5.575 5.670 9,567 +0.02(+0.35%)
Feb 10, 2011 5.590 5.700 5.550 5.650 9,807 +0.04(+0.71%)
Feb 09, 2011 5.620 5.620 5.560 5.610 29,038 -0.06(-1.06%)
Feb 08, 2011 5.690 5.700 5.580 5.670 9,130 -0.05(-0.87%)
Feb 07, 2011 5.690 5.820 5.690 5.720 11,363 +0.02(+0.35%)
Feb 04, 2011 5.750 5.790 5.680 5.700 12,916 -0.09(-1.55%)
Feb 03, 2011 5.830 5.830 5.700 5.790 7,721 -0.04(-0.69%)
Feb 02, 2011 5.870 5.930 5.810 5.830 12,015 -0.07(-1.19%)
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.