Infinity Pharmaceuti (NQ: INFI )

2.350 USD +0.180 (+8.29%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 2.170 2.230 2.110 2.170 1,218,865 +0.09(+4.33%)
Dec 06, 2021 1.870 2.100 1.870 2.080 2,033,486 +0.22(+11.83%)
Dec 03, 2021 2.050 2.050 1.810 1.860 2,007,585 -0.16(-7.92%)
Dec 02, 2021 2.000 2.070 1.920 2.020 2,145,005 +0.04(+2.02%)
Dec 01, 2021 2.160 2.201 1.970 1.980 1,758,209 -0.19(-8.76%)
Nov 30, 2021 2.110 2.190 2.050 2.170 1,178,120 +0.08(+3.83%)
Nov 29, 2021 2.230 2.250 2.090 2.090 1,075,046 -0.09(-4.13%)
Nov 26, 2021 2.190 2.240 2.140 2.180 542,857 -0.09(-3.96%)
Nov 24, 2021 2.220 2.290 2.155 2.270 511,989 +0.05(+2.25%)
Nov 23, 2021 2.270 2.276 2.110 2.220 1,389,939 -0.04(-1.77%)
Nov 22, 2021 2.310 2.320 2.182 2.260 1,541,644 -0.02(-0.88%)
Nov 19, 2021 2.280 2.370 2.260 2.280 968,327 -0.01(-0.44%)
Nov 18, 2021 2.340 2.300 2.260 2.290 1,433,534 -0.02(-0.87%)
Nov 17, 2021 2.390 2.447 2.300 2.310 1,594,305 -0.16(-6.48%)
Nov 16, 2021 2.480 2.490 2.390 2.470 1,160,480 +0.00(+0.00%)
Nov 15, 2021 2.550 2.550 2.425 2.470 1,056,129 -0.05(-1.98%)
Nov 12, 2021 2.480 2.560 2.470 2.520 841,782 +0.02(+0.80%)
Nov 11, 2021 2.530 2.600 2.480 2.500 1,005,426 -0.04(-1.57%)
Nov 10, 2021 2.620 2.540 917,122 -0.11(-4.15%)
Nov 09, 2021 2.630 2.660 2.565 2.650 893,486 +0.01(+0.38%)
Nov 08, 2021 2.670 2.710 2.620 2.640 980,394 +0.00(+0.00%)
Nov 05, 2021 2.660 2.710 2.565 2.640 1,310,581 +0.00(+0.00%)
Nov 04, 2021 2.740 2.740 2.530 2.640 1,509,310 -0.07(-2.58%)
Nov 03, 2021 2.650 2.783 2.645 2.710 1,830,777 +0.08(+3.04%)
Nov 02, 2021 2.670 2.675 2.535 2.630 998,870 -0.01(-0.38%)
Nov 01, 2021 2.570 2.670 2.540 2.640 794,532 +0.10(+3.94%)
Oct 29, 2021 2.550 2.585 2.480 2.540 937,706 -0.04(-1.55%)
Oct 28, 2021 2.500 2.635 2.470 2.580 1,131,957 +0.12(+4.88%)
Oct 27, 2021 2.540 2.535 2.455 2.460 838,054 -0.06(-2.38%)
Oct 26, 2021 2.530 2.520 1,167,164 -0.01(-0.40%)
Oct 25, 2021 2.560 2.575 2.505 2.530 1,031,357 -0.06(-2.32%)
Oct 22, 2021 2.600 2.640 2.510 2.590 1,106,584 -0.06(-2.26%)
Oct 21, 2021 2.660 2.720 2.610 2.650 1,672,308 -0.01(-0.38%)
Oct 20, 2021 2.780 2.780 2.630 2.660 1,274,539 -0.11(-3.97%)
Oct 19, 2021 2.740 2.799 2.665 2.770 1,477,970 +0.03(+1.09%)
Oct 18, 2021 2.820 3.070 2.730 2.740 3,770,871 +0.10(+3.79%)
Oct 15, 2021 2.750 2.750 2.600 2.640 1,385,039 -0.05(-1.86%)
Oct 14, 2021 2.740 2.815 2.670 2.690 1,044,208 -0.04(-1.47%)
Oct 13, 2021 2.780 2.790 2.650 2.730 1,346,428 -0.03(-1.09%)
Oct 12, 2021 2.880 2.900 2.740 2.760 1,103,744 -0.09(-3.16%)
Oct 11, 2021 2.700 2.915 2.620 2.850 1,178,118 +0.14(+5.17%)
Oct 08, 2021 2.890 2.890 2.530 2.710 3,097,937 -0.14(-4.91%)
Oct 07, 2021 2.920 3.040 2.845 2.850 2,158,195 -0.06(-2.06%)
Oct 06, 2021 2.950 3.055 2.900 2.910 1,453,361 +0.01(+0.34%)
Oct 05, 2021 3.210 3.340 2.890 2.900 6,303,376 -0.33(-10.22%)
Oct 04, 2021 3.350 3.350 3.170 3.230 1,585,576 -0.13(-3.87%)
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.