$5.92 +0.36 (%) Infinity Pharmaceuticals Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFI historical data

Date Open High Low Close Volume
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
12/4/20158.338.377.998.09633,043
12/3/20158.488.588.148.29902,806
12/2/20158.478.758.348.35783,342
12/1/20158.898.898.378.49729,959
11/30/20158.878.988.638.82611,330
11/27/20158.658.888.648.81413,832
11/25/20158.358.738.328.68875,750
11/24/20158.398.608.208.321,321,687
11/23/20158.188.557.918.38732,251
11/20/20158.378.378.018.251,021,573
11/19/20158.418.428.108.261,211,942
11/18/20158.058.427.958.411,100,680
11/17/20157.708.347.608.091,212,447
11/16/20157.727.957.477.681,147,624
11/13/20157.907.987.687.781,116,499
11/12/20158.398.397.937.981,364,297
11/11/20159.009.128.458.461,283,804
11/10/20159.229.238.959.11670,606
11/9/20159.019.278.919.19885,453
11/6/201510.1510.218.928.951,586,467
11/5/201510.3110.5310.1810.51923,386
11/4/201510.6010.6410.1610.451,160,678
11/3/201510.5410.7210.3810.511,026,790
11/2/201510.4110.6310.2810.60841,625
10/30/201510.2710.5410.1410.35477,108
10/29/201510.6210.8510.1710.27730,767
10/28/201510.4910.6610.2510.641,036,610
10/27/201510.5610.7010.1510.42589,741
10/26/201510.3910.6410.1510.57770,275
10/23/201510.5610.6810.1010.411,213,215
10/22/20159.7910.499.6210.461,338,450
10/21/20159.069.918.689.851,440,136
10/20/20159.379.408.818.951,291,324
10/19/20158.829.478.829.421,115,532
10/16/20159.229.388.828.89878,700
10/15/20158.289.238.129.131,443,595
10/14/20157.898.497.838.23647,410
10/13/20158.138.507.807.81829,228
10/12/20158.408.578.068.25792,174
10/9/20157.878.397.748.37548,817
10/8/20157.898.007.527.89943,398
10/7/20158.688.687.747.791,596,381
10/6/20158.648.907.818.041,288,141
10/5/20159.009.258.518.83846,596
10/2/20158.148.957.998.92910,146
10/1/20158.558.557.928.28988,226
9/30/20157.938.667.838.451,396,917
9/29/20158.358.727.787.931,590,354
9/28/20158.308.397.848.30986,901
9/25/20159.349.778.208.381,014,024
9/24/20159.299.378.819.24582,574
9/23/20159.439.649.229.33545,266
9/22/20159.709.799.109.481,329,563
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center