$1.39 +0.01 (%) Infinity Pharmaceuticals Inc - NASDAQ

Jun. 30, 2016 | 01:39 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
6/29/20161.331.391.321.381,448,495
6/28/20161.341.361.271.311,313,076
6/27/20161.321.391.271.301,238,936
6/24/20161.271.341.241.322,122,192
6/23/20161.341.371.281.301,471,312
6/22/20161.311.391.241.322,231,897
6/21/20161.401.441.301.322,134,884
6/20/20161.601.621.391.392,448,921
6/17/20161.471.551.461.524,134,084
6/16/20161.561.581.411.484,050,443
6/15/20161.351.911.311.5011,014,269
6/14/20161.451.561.241.3619,687,249
6/13/20164.765.004.384.41664,548
6/10/20165.005.014.794.81292,490
6/9/20165.625.645.025.04511,404
6/8/20165.575.685.395.67488,081
6/7/20165.605.795.495.51618,383
6/6/20165.675.735.515.66503,368
6/3/20165.755.755.485.66390,048
6/2/20165.305.775.305.75468,875
6/1/20165.255.425.255.32276,831
5/31/20165.195.385.075.30236,394
5/27/20165.165.234.975.19138,055
5/26/20165.205.295.055.16151,147
5/25/20165.185.334.975.20409,373
5/24/20164.945.184.835.16339,556
5/23/20164.825.034.774.88284,322
5/20/20164.564.854.504.83316,455
5/19/20164.624.744.534.56432,821
5/18/20164.534.874.504.64593,706
5/17/20164.744.754.514.55401,849
5/16/20164.844.844.544.75498,578
5/13/20164.674.934.644.79318,064
5/12/20164.975.104.624.70279,980
5/11/20165.185.314.924.93237,064
5/10/20165.185.295.035.20261,166
5/9/20164.785.394.755.18454,732
5/6/20165.055.104.734.82461,513
5/5/20165.045.434.885.11693,243
5/4/20165.605.665.185.44542,828
5/3/20165.785.975.615.64292,094
5/2/20165.855.985.725.87345,870
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center