Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2022 0.7655 0.8000 0.6600 0.6724 1,314,619 -0.08(-10.35%)
May 27, 2022 0.6100 0.7500 0.5801 0.7500 1,316,177 +0.15(+24.36%)
May 26, 2022 0.5786 0.6200 0.5530 0.6031 377,728 +0.02(+4.25%)
May 25, 2022 0.5750 0.6299 0.5401 0.5785 456,185 +0.01(+1.35%)
May 24, 2022 0.6199 0.6399 0.5599 0.5708 469,514 -0.05(-7.92%)
May 23, 2022 0.6229 0.6417 0.6028 0.6199 400,845 -0.01(-1.07%)
May 20, 2022 0.6720 0.6999 0.5817 0.6266 632,823 -0.01(-1.85%)
May 19, 2022 0.6165 0.6900 0.6100 0.6384 506,341 +0.02(+3.07%)
May 18, 2022 0.6634 0.6634 0.6100 0.6194 513,381 -0.06(-8.62%)
May 17, 2022 0.5700 0.6800 0.5700 0.6778 833,787 +0.12(+21.34%)
May 16, 2022 0.5200 0.5765 0.5200 0.5586 435,973 +0.02(+3.96%)
May 13, 2022 0.5212 0.5962 0.5212 0.5373 1,063,894 +0.02(+3.33%)
May 12, 2022 0.4843 0.5447 0.4605 0.5200 1,097,133 +0.03(+6.47%)
May 11, 2022 0.6390 0.6498 0.4845 0.4884 2,626,721 -0.19(-27.66%)
May 10, 2022 0.7351 0.7480 0.6665 0.6751 693,560 -0.03(-4.92%)
May 09, 2022 0.7100 0.7300 0.6515 0.7100 858,294 +0.00(+0.10%)
May 06, 2022 0.7500 0.7500 0.7011 0.7093 423,953 -0.05(-6.79%)
May 05, 2022 0.8058 0.8124 0.7400 0.7610 809,268 -0.04(-5.56%)
May 04, 2022 0.8000 0.8466 0.7400 0.8058 1,125,955 -0.03(-4.07%)
May 03, 2022 0.7651 0.8400 0.7644 0.8400 698,700 +0.05(+6.99%)
May 02, 2022 0.7900 0.8200 0.7600 0.7851 356,947 -0.00(-0.52%)
Apr 29, 2022 0.7800 0.8200 0.7600 0.7892 504,748 -0.01(-0.67%)
Apr 28, 2022 0.8100 0.8199 0.7500 0.7945 683,957 -0.01(-0.98%)
Apr 27, 2022 0.8007 0.8389 0.7733 0.8024 757,782 -0.00(-0.31%)
Apr 26, 2022 0.8547 0.8850 0.7900 0.8049 522,865 -0.05(-5.85%)
Apr 25, 2022 0.8400 0.8599 0.8290 0.8549 445,195 +0.00(+0.41%)
Apr 22, 2022 0.8800 0.8999 0.8281 0.8514 862,564 -0.02(-1.95%)
Apr 21, 2022 0.8592 0.8839 0.8300 0.8683 714,747 +0.02(+2.90%)
Apr 20, 2022 0.9100 0.9200 0.8310 0.8438 529,652 -0.03(-3.97%)
Apr 19, 2022 0.8611 0.8929 0.8367 0.8787 556,277 +0.05(+5.47%)
Apr 18, 2022 0.9042 0.9100 0.8217 0.8331 911,044 -0.06(-7.01%)
Apr 14, 2022 0.9476 0.9476 0.8811 0.8959 672,670 -0.04(-4.21%)
Apr 13, 2022 0.9100 0.9401 0.8886 0.9353 1,198,915 +0.04(+4.67%)
Apr 12, 2022 0.9600 0.9642 0.8817 0.8936 924,435 -0.06(-6.50%)
Apr 11, 2022 1.020 1.025 0.9509 0.9557 944,142 -0.05(-5.38%)
Apr 08, 2022 1.030 1.060 1.000 1.010 707,908 -0.03(-2.88%)
Apr 07, 2022 1.080 1.110 1.020 1.040 493,555 -0.05(-4.59%)
Apr 06, 2022 1.120 1.125 1.060 1.090 606,486 -0.04(-3.54%)
Apr 05, 2022 1.200 1.200 1.120 1.130 594,114 -0.07(-5.83%)
Apr 04, 2022 1.240 1.250 1.180 1.200 603,924 +0.00(+0.00%)
Apr 01, 2022 1.180 1.220 1.155 1.200 761,011 +0.06(+5.26%)
Mar 31, 2022 1.130 1.200 1.110 1.140 1,195,465 +0.01(+0.88%)
Mar 30, 2022 1.000 1.290 0.9900 1.130 3,242,075 +0.13(+13.53%)
Mar 29, 2022 1.010 1.060 0.9951 0.9953 875,199 +0.01(+0.52%)
Mar 28, 2022 1.000 1.030 0.9501 0.9902 517,144 -0.00(-0.29%)
Mar 25, 2022 1.040 1.040 0.9861 0.9931 412,865 -0.04(-3.58%)
Mar 24, 2022 1.010 1.040 1.000 1.030 576,972 +0.03(+3.00%)
Mar 23, 2022 1.080 1.080 0.9901 1.000 550,511 -0.05(-4.76%)
Mar 22, 2022 1.000 1.070 1.000 1.050 560,361 +0.06(+5.81%)
Mar 21, 2022 1.050 1.060 0.9767 0.9923 627,096 -0.09(-8.12%)
Mar 18, 2022 1.070 1.080 1.020 1.080 764,894 +0.03(+2.86%)
Mar 17, 2022 0.9600 1.100 0.9291 1.050 672,121 +0.09(+9.38%)
Mar 16, 2022 1.020 1.020 0.9000 0.9600 630,836 +0.08(+9.09%)
Mar 15, 2022 0.8500 0.8997 0.8200 0.8800 639,671 +0.03(+3.53%)
Mar 14, 2022 0.9400 0.9710 0.8500 0.8500 802,760 -0.07(-7.42%)
Mar 11, 2022 0.9800 1.000 0.9103 0.9181 630,062 -0.08(-8.19%)
Mar 10, 2022 1.040 1.040 0.9610 1.000 564,632 -0.05(-4.76%)
Mar 09, 2022 0.9600 1.050 0.9600 1.050 515,604 +0.11(+11.70%)
Mar 08, 2022 0.9448 1.010 0.9141 0.9400 512,571 -0.00(-0.13%)
Mar 07, 2022 0.9559 0.9796 0.9130 0.9412 682,206 -0.02(-2.44%)
Mar 04, 2022 0.9835 1.010 0.9501 0.9647 510,292 -0.03(-2.56%)
Mar 03, 2022 1.050 1.080 0.9655 0.9900 720,478 -0.06(-5.71%)
Mar 02, 2022 1.070 1.089 1.020 1.050 783,796 -0.01(-0.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.