Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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, 2016 5.190 5.380 5.065 5.300 236,394 +0.11(+2.12%)
May 27, 2016 5.160 5.190 5.190 5.190 138,100 +0.03(+0.58%)
May 26, 2016 5.200 5.290 5.050 5.160 151,147 -0.04(-0.77%)
May 25, 2016 5.180 5.330 4.965 5.200 409,373 +0.04(+0.78%)
May 24, 2016 4.940 5.180 4.830 5.160 339,556 +0.28(+5.74%)
May 23, 2016 4.820 5.030 4.810 4.880 284,322 +0.05(+1.04%)
May 20, 2016 4.560 4.845 4.500 4.830 316,455 +0.27(+5.92%)
May 19, 2016 4.620 4.740 4.525 4.560 432,821 -0.08(-1.72%)
May 18, 2016 4.530 4.870 4.500 4.640 593,706 +0.09(+1.98%)
May 17, 2016 4.740 4.750 4.510 4.550 401,849 -0.20(-4.21%)
May 16, 2016 4.840 4.840 4.540 4.750 498,578 -0.04(-0.84%)
May 13, 2016 4.670 4.930 4.640 4.790 318,064 +0.09(+1.91%)
May 12, 2016 4.970 5.099 4.620 4.700 279,980 -0.23(-4.67%)
May 11, 2016 5.180 5.311 4.920 4.930 237,064 -0.27(-5.19%)
May 10, 2016 5.180 5.290 5.030 5.200 261,166 +0.02(+0.39%)
May 09, 2016 4.780 5.390 4.745 5.180 454,732 +0.36(+7.47%)
May 06, 2016 5.050 5.100 4.725 4.820 461,513 -0.29(-5.68%)
May 05, 2016 5.040 5.430 4.880 5.110 693,243 -0.33(-6.07%)
May 04, 2016 5.600 5.660 5.180 5.440 542,828 -0.20(-3.55%)
May 03, 2016 5.780 5.970 5.610 5.640 292,094 -0.23(-3.92%)
May 02, 2016 5.850 5.980 5.716 5.870 345,870 +0.07(+1.21%)
Apr 29, 2016 5.920 6.020 5.740 5.800 316,245 -0.17(-2.85%)
Apr 28, 2016 5.960 6.200 5.800 5.970 512,257 +0.01(+0.17%)
Apr 27, 2016 6.130 6.285 5.810 5.960 608,013 -0.20(-3.25%)
Apr 26, 2016 6.400 6.430 6.100 6.160 302,062 -0.26(-4.05%)
Apr 25, 2016 6.510 6.630 6.305 6.420 229,907 -0.13(-1.98%)
Apr 22, 2016 6.520 6.590 6.350 6.550 265,841 +0.07(+1.08%)
Apr 21, 2016 6.240 6.500 6.130 6.480 361,683 +0.20(+3.18%)
Apr 20, 2016 6.450 6.600 6.140 6.280 352,337 -0.16(-2.48%)
Apr 19, 2016 6.390 6.490 6.280 6.440 252,901 +0.08(+1.26%)
Apr 18, 2016 6.260 6.470 6.190 6.360 553,102 +0.11(+1.76%)
Apr 15, 2016 6.090 6.300 6.000 6.250 437,709 +0.13(+2.12%)
Apr 14, 2016 6.250 6.320 6.030 6.120 299,048 -0.14(-2.24%)
Apr 13, 2016 5.920 6.260 5.890 6.260 453,415 +0.40(+6.83%)
Apr 12, 2016 5.810 5.900 5.690 5.860 381,148 +0.08(+1.38%)
Apr 11, 2016 6.020 6.140 5.730 5.780 326,608 -0.21(-3.51%)
Apr 08, 2016 6.320 6.320 5.830 5.990 466,055 -0.23(-3.70%)
Apr 07, 2016 6.130 6.430 5.990 6.220 579,150 +0.03(+0.48%)
Apr 06, 2016 5.820 6.450 5.820 6.190 1,048,503 +0.45(+7.84%)
Apr 05, 2016 5.460 5.810 5.350 5.740 705,428 +0.25(+4.55%)
Apr 04, 2016 5.460 5.710 5.430 5.490 756,913 +0.08(+1.48%)
Apr 01, 2016 5.240 5.490 5.160 5.410 474,801 +0.14(+2.66%)
Mar 31, 2016 5.130 5.470 5.090 5.270 651,374 +0.12(+2.33%)
Mar 30, 2016 5.300 5.465 5.140 5.150 534,283 -0.11(-2.09%)
Mar 29, 2016 4.900 5.360 4.750 5.260 718,679 +0.31(+6.26%)
Mar 28, 2016 5.060 5.170 4.890 4.950 631,513 -0.11(-2.17%)
Mar 24, 2016 5.240 5.060 5.060 5.060 837,000 -0.22(-4.17%)
Mar 23, 2016 5.660 5.790 5.250 5.280 937,297 -0.34(-6.05%)
Mar 22, 2016 5.700 5.800 5.300 5.620 1,731,877 -0.90(-13.80%)
Mar 21, 2016 6.360 6.610 6.210 6.520 478,070 +0.18(+2.84%)
Mar 18, 2016 6.280 6.500 6.050 6.340 2,490,696 +0.16(+2.59%)
Mar 17, 2016 6.000 6.275 5.710 6.180 688,506 +0.20(+3.34%)
Mar 16, 2016 6.190 6.310 5.850 5.980 573,002 -0.21(-3.39%)
Mar 15, 2016 6.550 6.560 6.130 6.190 589,625 -0.43(-6.50%)
Mar 14, 2016 6.250 6.840 6.090 6.620 477,067 +0.37(+5.92%)
Mar 11, 2016 6.350 6.390 6.090 6.250 595,538 -0.01(-0.16%)
Mar 10, 2016 6.210 6.500 6.050 6.260 465,327 +0.08(+1.29%)
Mar 09, 2016 6.390 6.430 5.930 6.180 759,322 -0.16(-2.52%)
Mar 08, 2016 6.880 6.940 6.310 6.340 759,267 -0.60(-8.65%)
Mar 07, 2016 6.520 6.965 6.500 6.940 790,683 +0.35(+5.31%)
Mar 04, 2016 6.650 6.860 6.450 6.590 579,182 -0.02(-0.30%)
Mar 03, 2016 6.660 6.840 6.300 6.610 631,987 -0.07(-1.05%)
Mar 02, 2016 6.330 6.710 6.110 6.680 1,278,205 +0.72(+12.08%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.