$5.80 -0.17 (%) Infinity Pharmaceuticals Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFI historical data

Date Open High Low Close Volume
4/29/20165.926.025.725.80316,245
4/28/20165.966.205.805.97512,257
4/27/20166.136.295.815.96608,013
4/26/20166.406.436.106.16302,062
4/25/20166.516.636.316.42229,907
4/22/20166.526.596.356.55265,841
4/21/20166.246.506.136.48361,683
4/20/20166.456.606.146.28352,337
4/19/20166.396.496.286.44252,901
4/18/20166.266.476.196.36553,102
4/15/20166.096.306.006.25437,709
4/14/20166.256.326.036.12299,048
4/13/20165.926.265.896.26453,415
4/12/20165.815.905.695.86381,148
4/11/20166.026.145.735.78326,608
4/8/20166.326.325.835.99466,055
4/7/20166.136.435.996.22579,150
4/6/20165.826.455.826.191,048,503
4/5/20165.465.815.355.74705,428
4/4/20165.465.715.435.49756,913
4/1/20165.245.495.165.41474,801
3/31/20165.135.475.095.27651,374
3/30/20165.305.475.145.15534,283
3/29/20164.905.364.755.26718,679
3/28/20165.065.174.894.95631,513
3/24/20165.245.445.045.06836,970
3/23/20165.665.795.255.28937,297
3/22/20165.705.805.305.621,731,877
3/21/20166.366.616.216.52478,070
3/18/20166.286.506.056.342,490,696
3/17/20166.006.285.716.18688,506
3/16/20166.196.315.855.98573,002
3/15/20166.556.566.136.19589,625
3/14/20166.256.846.096.62477,067
3/11/20166.356.396.096.25595,538
3/10/20166.216.506.056.26465,327
3/9/20166.396.435.936.18759,322
3/8/20166.886.946.316.34759,267
3/7/20166.526.976.506.94790,683
3/4/20166.656.946.456.59579,182
3/3/20166.666.846.306.61631,987
3/2/20166.336.716.116.681,278,205
3/1/20165.876.005.735.96533,002
2/29/20166.196.255.775.78562,031
2/26/20166.016.265.976.21496,455
2/25/20166.126.245.885.93612,903
2/24/20165.706.235.176.10889,588
2/23/20166.056.205.625.63635,928
2/22/20166.256.425.946.08428,140
2/19/20165.896.215.726.20318,621
2/18/20166.376.425.885.90469,428
2/17/20166.066.836.066.36938,093
2/16/20166.026.075.855.99408,973
2/12/20165.655.935.325.92433,244
2/11/20165.565.665.345.56573,394
2/10/20165.676.075.515.67387,243
2/9/20165.395.785.245.60355,433
2/8/20165.645.805.245.49710,291
2/5/20165.936.025.655.72534,149
2/4/20165.836.155.825.98585,698
2/3/20165.906.005.555.87608,260
2/2/20166.086.175.835.87551,676
2/1/20166.176.445.836.22637,640
1/29/20166.186.285.986.21800,945
1/28/20166.446.585.976.14632,407
1/27/20166.786.936.316.35867,829
1/26/20166.666.926.436.80588,566
1/25/20166.567.076.546.61803,585
1/22/20166.626.896.266.57644,153
1/21/20166.486.856.446.48609,677
1/20/20165.986.555.806.481,114,833
1/19/20166.376.505.916.15848,725
1/15/20166.126.325.876.261,271,664
1/14/20165.976.475.826.30987,814
1/13/20166.316.455.885.94843,636
1/12/20166.186.575.776.251,060,069
1/11/20166.786.895.816.051,024,983
1/8/20166.746.886.616.681,017,188
1/7/20166.516.906.336.681,667,107
1/6/20167.287.286.286.711,455,184
1/5/20166.917.526.877.441,218,228
1/4/20167.708.166.556.912,000,029
12/31/20157.807.937.747.85383,836
12/30/20157.928.067.687.87434,926
12/29/20157.817.947.697.93591,664
12/28/20157.777.907.617.76461,100
12/24/20157.918.017.807.81261,629
12/23/20157.758.007.677.95440,065
12/22/20157.968.027.547.66645,033
12/21/20158.108.107.657.97721,602
12/18/20157.958.127.798.035,209,486
12/17/20158.068.147.768.00995,399
12/16/20157.457.997.367.87861,809
12/15/20157.467.637.277.36820,966
12/14/20157.267.637.227.32786,894
12/11/20157.317.437.197.30793,604
12/10/20157.357.577.357.51721,623
12/9/20157.507.577.357.37871,442
12/8/20157.537.697.477.55897,989
12/7/20158.108.197.627.62831,540
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center