Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Sep 13, 2023 0.0447 0 -0.04(-46.98%)
Sep 12, 2023 0.0700 0.0860 0.0688 0.0843 2,950,407 -0.00(-2.54%)
Sep 11, 2023 0.0940 0.0940 0.0854 0.0865 605,052 -0.00(-0.23%)
Sep 08, 2023 0.0922 0.0943 0.0850 0.0867 991,046 -0.01(-7.86%)
Sep 07, 2023 0.0945 0.0971 0.0903 0.0941 768,582 +0.01(+6.33%)
Sep 06, 2023 0.0937 0.1000 0.0837 0.0885 1,229,829 -0.01(-8.76%)
Sep 05, 2023 0.0940 0.0980 0.0890 0.0970 1,783,928 +0.01(+12.01%)
Sep 01, 2023 0.0900 0.0920 0.0827 0.0866 641,338 -0.00(-4.84%)
Aug 31, 2023 0.0849 0.0920 0.0812 0.0910 1,527,670 +0.00(+4.00%)
Aug 30, 2023 0.0960 0.0960 0.0812 0.0875 2,613,757 +0.01(+8.56%)
Aug 29, 2023 0.0820 0.0900 0.0791 0.0806 2,225,983 +0.00(+2.03%)
Aug 28, 2023 0.0854 0.0880 0.0790 0.0790 1,425,316 -0.01(-10.23%)
Aug 25, 2023 0.0860 0.0883 0.0800 0.0880 1,516,571 +0.00(+0.00%)
Aug 24, 2023 0.0930 0.0930 0.0812 0.0880 1,320,870 -0.00(-2.22%)
Aug 23, 2023 0.0914 0.0980 0.0881 0.0900 1,796,840 +0.00(+2.27%)
Aug 22, 2023 0.0985 0.0985 0.0874 0.0880 1,917,502 -0.01(-10.20%)
Aug 21, 2023 0.0980 0.0980 0.0900 0.0980 1,585,221 +0.00(+3.05%)
Aug 18, 2023 0.1000 0.1060 0.0930 0.0951 1,927,743 -0.01(-6.03%)
Aug 17, 2023 0.1100 0.1100 0.1012 0.1012 5,358,573 -0.01(-8.00%)
Aug 16, 2023 0.0850 0.1130 0.0850 0.1100 5,536,301 +0.02(+24.86%)
Aug 15, 2023 0.0900 0.0987 0.0850 0.0881 2,658,049 -0.01(-10.10%)
Aug 14, 2023 0.0936 0.0999 0.0936 0.0980 1,210,292 -0.00(-2.78%)
Aug 11, 2023 0.1057 0.1060 0.0953 0.1008 1,236,791 -0.01(-7.52%)
Aug 10, 2023 0.1000 0.1100 0.1000 0.1090 2,352,450 -0.01(-4.89%)
Aug 09, 2023 0.1189 0.1200 0.0939 0.1146 10,245,003 -0.02(-12.52%)
Aug 08, 2023 0.1471 0.1863 0.1310 0.1310 115,798,152 +0.04(+45.88%)
Aug 07, 2023 0.1180 0.1180 0.0855 0.0898 5,497,393 -0.03(-25.17%)
Aug 04, 2023 0.1200 0.1200 0.1160 0.1200 704,948 -0.00(-0.66%)
Aug 03, 2023 0.1290 0.1290 0.1208 0.1208 707,357 -0.01(-6.36%)
Aug 02, 2023 0.1300 0.1374 0.1238 0.1290 727,320 -0.01(-4.30%)
Aug 01, 2023 0.1300 0.1370 0.1277 0.1348 341,645 +0.01(+6.06%)
Jul 31, 2023 0.1329 0.1400 0.1250 0.1271 878,560 -0.00(-2.23%)
Jul 28, 2023 0.1259 0.1400 0.1234 0.1300 803,356 +0.00(+0.15%)
Jul 27, 2023 0.1430 0.1470 0.1260 0.1298 868,737 -0.01(-7.29%)
Jul 26, 2023 0.1260 0.1400 0.1260 0.1400 3,889,568 +0.00(+2.94%)
Jul 25, 2023 0.1300 0.1472 0.1300 0.1360 2,087,855 +0.00(+3.50%)
Jul 24, 2023 0.1400 0.1550 0.1210 0.1314 7,914,170 -0.09(-40.54%)
Jul 21, 2023 0.2050 0.2339 0.2050 0.2210 911,429 +0.02(+10.50%)
Jul 20, 2023 0.2050 0.2100 0.1982 0.2000 141,070 -0.00(-2.44%)
Jul 19, 2023 0.2057 0.2099 0.1981 0.2050 334,783 +0.00(+0.49%)
Jul 18, 2023 0.2004 0.2089 0.1961 0.2040 317,798 +0.00(+0.00%)
Jul 17, 2023 0.2070 0.2164 0.2000 0.2040 415,998 +0.00(+1.90%)
Jul 14, 2023 0.2338 0.2400 0.2001 0.2002 1,018,761 -0.03(-14.81%)
Jul 13, 2023 0.2296 0.2380 0.2232 0.2350 728,717 +0.01(+4.03%)
Jul 12, 2023 0.2391 0.2500 0.2251 0.2259 552,037 -0.00(-1.78%)
Jul 11, 2023 0.2400 0.2425 0.2300 0.2300 695,528 -0.00(-2.13%)
Jul 10, 2023 0.2183 0.2499 0.2180 0.2350 1,563,319 +0.02(+8.80%)
Jul 07, 2023 0.2100 0.2250 0.1920 0.2160 755,015 +0.02(+8.05%)
Jul 06, 2023 0.1920 0.2079 0.1820 0.1999 312,618 +0.00(+2.46%)
Jul 05, 2023 0.2098 0.2098 0.1801 0.1951 492,743 -0.00(-1.96%)
Jul 03, 2023 0.1727 0.1994 0.1630 0.1990 816,532 -0.01(-5.46%)
Jun 30, 2023 0.2177 0.2177 0.2010 0.2105 274,034 +0.00(+0.24%)
Jun 29, 2023 0.1900 0.2186 0.1810 0.2100 753,146 +0.03(+14.01%)
Jun 28, 2023 0.2000 0.2000 0.1800 0.1842 403,119 -0.01(-5.20%)
Jun 27, 2023 0.1980 0.2011 0.1890 0.1943 1,661,378 -0.01(-5.31%)
Jun 26, 2023 0.2170 0.2170 0.2010 0.2052 204,191 -0.01(-5.44%)
Jun 23, 2023 0.2100 0.2200 0.2000 0.2170 340,666 +0.01(+5.85%)
Jun 22, 2023 0.1990 0.2180 0.1920 0.2050 730,487 +0.01(+6.83%)
Jun 21, 2023 0.1950 0.2050 0.1900 0.1919 685,515 -0.02(-7.74%)
Jun 20, 2023 0.2280 0.2280 0.2031 0.2080 1,468,733 -0.03(-12.61%)
Jun 16, 2023 0.1900 0.2597 0.1881 0.2380 7,049,067 +0.06(+32.59%)
Jun 15, 2023 0.1680 0.1800 0.1601 0.1795 1,163,725 +0.02(+11.77%)
Jun 14, 2023 0.1677 0.1785 0.1602 0.1606 796,697 -0.01(-4.69%)
Jun 13, 2023 0.1788 0.1788 0.1664 0.1685 247,743 -0.01(-5.76%)
Jun 12, 2023 0.1800 0.1800 0.1601 0.1788 288,019 -0.00(-0.72%)
Jun 09, 2023 0.1800 0.1900 0.1637 0.1801 404,659 -0.01(-3.28%)
Jun 08, 2023 0.1900 0.1900 0.1822 0.1862 94,108 -0.00(-0.37%)
Jun 07, 2023 0.1900 0.1988 0.1825 0.1869 138,396 -0.00(-0.27%)
Jun 06, 2023 0.1800 0.1890 0.1800 0.1874 247,845 +0.01(+8.64%)
Jun 05, 2023 0.1801 0.1850 0.1710 0.1725 313,898 -0.01(-4.22%)
Jun 02, 2023 0.1800 0.1900 0.1726 0.1801 428,988 -0.00(-1.10%)
Jun 01, 2023 0.1700 0.1840 0.1620 0.1821 450,856 +0.01(+7.12%)
May 31, 2023 0.1590 0.1751 0.1501 0.1700 792,810 +0.02(+10.25%)
May 30, 2023 0.1525 0.1589 0.1500 0.1542 473,220 +0.00(+1.11%)
May 26, 2023 0.1550 0.1598 0.1525 0.1525 272,906 -0.00(-1.61%)
May 25, 2023 0.1550 0.1624 0.1550 0.1550 294,400 +0.00(+0.00%)
May 24, 2023 0.1610 0.1725 0.1550 0.1550 359,108 -0.01(-3.73%)
May 23, 2023 0.1650 0.1667 0.1610 0.1610 437,007 -0.00(-0.98%)
May 22, 2023 0.1650 0.1695 0.1625 0.1626 301,385 -0.00(-1.39%)
May 19, 2023 0.1701 0.1751 0.1649 0.1649 216,578 -0.01(-3.57%)
May 18, 2023 0.1730 0.1790 0.1702 0.1710 248,920 -0.01(-4.47%)
May 17, 2023 0.1750 0.1790 0.1725 0.1790 156,572 -0.00(-0.56%)
May 16, 2023 0.1715 0.1800 0.1715 0.1800 199,251 +0.01(+2.92%)
May 15, 2023 0.1725 0.1799 0.1675 0.1749 339,710 -0.00(-1.63%)
May 12, 2023 0.1812 0.1858 0.1750 0.1778 302,346 -0.00(-2.15%)
May 11, 2023 0.1978 0.1989 0.1810 0.1817 392,331 -0.02(-9.10%)
May 10, 2023 0.1804 0.2000 0.1804 0.1999 562,421 +0.01(+7.47%)
May 09, 2023 0.2000 0.2000 0.1810 0.1860 363,834 -0.01(-6.91%)
May 08, 2023 0.1850 0.2094 0.1700 0.1998 2,452,389 +0.01(+8.06%)
May 05, 2023 0.1643 0.1878 0.1568 0.1849 762,667 +0.02(+12.06%)
May 04, 2023 0.1526 0.1660 0.1526 0.1650 491,815 +0.01(+7.84%)
May 03, 2023 0.1658 0.1665 0.1525 0.1530 1,011,466 -0.02(-10.00%)
May 02, 2023 0.1590 0.1800 0.1580 0.1700 1,146,330 +0.02(+10.61%)
May 01, 2023 0.1800 0.1775 0.1520 0.1537 715,421 -0.03(-14.61%)
Apr 28, 2023 0.1502 0.1840 0.1502 0.1800 1,200,022 +0.03(+19.21%)
Apr 27, 2023 0.1600 0.1575 0.1500 0.1510 183,852 -0.00(-0.72%)
Apr 26, 2023 0.1600 0.1650 0.1476 0.1521 1,095,051 -0.01(-7.43%)
Apr 25, 2023 0.1641 0.1730 0.1630 0.1643 211,849 -0.00(-1.91%)
Apr 24, 2023 0.1649 0.1725 0.1600 0.1675 317,385 +0.00(+1.52%)
Apr 21, 2023 0.1601 0.1760 0.1601 0.1650 136,531 +0.00(+0.24%)
Apr 20, 2023 0.1660 0.1790 0.1575 0.1646 412,257 -0.01(-3.74%)
Apr 19, 2023 0.1750 0.1848 0.1600 0.1710 834,004 -0.00(-1.72%)
Apr 18, 2023 0.1660 0.1890 0.1612 0.1740 1,003,629 +0.01(+6.75%)
Apr 17, 2023 0.1620 0.1840 0.1550 0.1630 1,636,758 +0.00(+3.10%)
Apr 14, 2023 0.1570 0.1637 0.1500 0.1581 1,588,611 +0.01(+4.63%)
Apr 13, 2023 0.1471 0.1600 0.1421 0.1511 744,172 +0.01(+6.41%)
Apr 12, 2023 0.1521 0.1650 0.1411 0.1420 1,266,173 -0.01(-8.56%)
Apr 11, 2023 0.1550 0.1700 0.1550 0.1553 911,461 -0.00(-0.06%)
Apr 10, 2023 0.1477 0.1600 0.1450 0.1554 595,751 +0.01(+4.93%)
Apr 06, 2023 0.1211 0.1570 0.1190 0.1481 2,097,727 +0.01(+8.02%)
Apr 05, 2023 0.1404 0.1451 0.1350 0.1371 939,189 -0.01(-6.03%)
Apr 04, 2023 0.1500 0.1511 0.1400 0.1459 1,002,016 -0.00(-0.34%)
Apr 03, 2023 0.1500 0.1600 0.1400 0.1464 1,702,348 -0.01(-8.50%)
Mar 31, 2023 0.1700 0.1800 0.1452 0.1600 2,964,836 -0.02(-11.11%)
Mar 30, 2023 0.1900 0.1995 0.1770 0.1800 1,135,774 -0.01(-5.26%)
Mar 29, 2023 0.1867 0.1962 0.1826 0.1900 353,492 -0.00(-1.30%)
Mar 28, 2023 0.1935 0.2040 0.1801 0.1925 938,352 +0.01(+5.19%)
Mar 27, 2023 0.2000 0.2000 0.1830 0.1830 569,009 -0.02(-8.50%)
Mar 24, 2023 0.1800 0.2042 0.1800 0.2000 1,005,646 +0.01(+4.17%)
Mar 23, 2023 0.1960 0.2155 0.1752 0.1920 3,374,135 -0.01(-4.00%)
Mar 22, 2023 0.2030 0.2100 0.1950 0.2000 340,919 -0.00(-1.04%)
Mar 21, 2023 0.1911 0.2190 0.1876 0.2021 913,347 +0.01(+5.81%)
Mar 20, 2023 0.1900 0.1992 0.1850 0.1910 286,820 +0.01(+3.24%)
Mar 17, 2023 0.2000 0.2000 0.1840 0.1850 393,482 -0.01(-6.57%)
Mar 16, 2023 0.1887 0.1980 0.1820 0.1980 423,816 +0.02(+8.73%)
Mar 15, 2023 0.2023 0.2023 0.1800 0.1821 434,403 -0.01(-4.16%)
Mar 14, 2023 0.1900 0.1998 0.1800 0.1900 829,014 +0.00(+0.74%)
Mar 13, 2023 0.1851 0.1950 0.1750 0.1886 802,310 -0.01(-3.33%)
Mar 10, 2023 0.2030 0.2030 0.1732 0.1951 2,817,143 -0.01(-5.38%)
Mar 09, 2023 0.2124 0.2198 0.2017 0.2062 674,664 -0.01(-2.92%)
Mar 08, 2023 0.2221 0.2299 0.2102 0.2124 851,046 -0.01(-3.93%)
Mar 07, 2023 0.2322 0.2369 0.2200 0.2211 758,358 -0.01(-5.83%)
Mar 06, 2023 0.2319 0.2366 0.2200 0.2348 1,301,115 -0.00(-0.55%)
Mar 03, 2023 0.2500 0.2500 0.2316 0.2361 1,134,651 -0.00(-1.58%)
Mar 02, 2023 0.2257 0.2499 0.2090 0.2399 2,192,569 +0.01(+4.30%)
Mar 01, 2023 0.2200 0.2530 0.2182 0.2300 1,551,169 +0.02(+7.48%)
Feb 28, 2023 0.2409 0.2500 0.2121 0.2140 2,122,483 -0.03(-11.57%)
Feb 27, 2023 0.2400 0.2600 0.2342 0.2420 1,956,263 -0.00(-0.53%)
Feb 24, 2023 0.2802 0.2840 0.2322 0.2433 4,354,830 -0.04(-13.32%)
Feb 23, 2023 0.3778 0.3799 0.2800 0.2807 13,048,360 -0.27(-48.96%)
Feb 22, 2023 0.5500 0.5800 0.5300 0.5500 141,410 +0.01(+2.04%)
Feb 21, 2023 0.5900 0.5996 0.5120 0.5390 534,511 -0.03(-5.95%)
Feb 17, 2023 0.5800 0.5900 0.5600 0.5731 259,456 -0.00(-0.03%)
Feb 16, 2023 0.5720 0.6032 0.5528 0.5733 380,914 -0.02(-2.83%)
Feb 15, 2023 0.6000 0.6274 0.5710 0.5900 361,504 +0.00(+0.07%)
Feb 14, 2023 0.5800 0.6000 0.5750 0.5896 202,489 -0.00(-0.76%)
Feb 13, 2023 0.6000 0.6314 0.5700 0.5941 271,917 -0.01(-1.21%)
Feb 10, 2023 0.5956 0.6149 0.5601 0.6014 317,570 +0.03(+5.32%)
Feb 09, 2023 0.6150 0.6150 0.5654 0.5710 446,529 -0.03(-5.56%)
Feb 08, 2023 0.6100 0.6200 0.6000 0.6046 270,961 -0.02(-2.77%)
Feb 07, 2023 0.6250 0.6499 0.6088 0.6218 200,653 +0.00(+0.29%)
Feb 06, 2023 0.6500 0.6576 0.6110 0.6200 256,650 -0.02(-2.52%)
Feb 03, 2023 0.6352 0.6600 0.6352 0.6360 380,868 +0.00(+0.13%)
Feb 02, 2023 0.6500 0.6600 0.6300 0.6352 290,038 +0.01(+1.89%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.