$8.56 0.00 (%) Infinity Pharmaceuticals Inc - NASDAQ

Sep. 3, 2015 | 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
9/3/20159.079.148.468.56852,188
9/2/20158.709.058.539.01681,983
9/1/20158.598.818.478.60657,995
8/31/20159.189.378.818.82735,003
8/28/20159.049.368.909.28649,757
8/27/20159.019.288.919.12555,010
8/26/20158.758.888.408.87788,789
8/25/20158.899.028.438.49815,670
8/24/20158.619.238.208.551,211,353
8/21/20158.6610.008.669.441,468,184
8/20/20159.269.598.878.901,127,888
8/19/20159.359.659.119.40784,567
8/18/20159.619.699.369.38589,078
8/17/20159.509.649.249.59544,825
8/14/20159.269.619.249.51930,106
8/13/20159.309.689.189.31598,188
8/12/20159.149.388.929.29645,458
8/11/20159.259.728.969.21933,327
8/10/20158.549.578.499.40990,987
8/7/20158.258.627.568.471,156,216
8/6/20158.789.008.158.25761,876
8/5/20158.818.998.748.80325,665
8/4/20158.708.958.668.82490,342
8/3/20158.778.908.538.67394,460
7/31/20158.769.038.658.74414,253
7/30/20158.688.918.468.73419,056
7/29/20158.949.048.588.68561,676
7/28/20158.809.088.558.94535,279
7/27/20158.638.808.428.69577,488
7/24/20159.359.368.688.70875,003
7/23/20159.379.509.219.40674,312
7/22/20159.239.549.129.38525,460
7/21/20159.759.999.299.29715,727
7/20/201510.1610.289.549.79729,782
7/17/201510.5310.539.9310.10628,083
7/16/201510.6310.7410.3510.50420,979
7/15/201510.7710.8810.4110.53468,496
7/14/201510.6610.9210.5110.66463,239
7/13/201510.2910.6310.1810.60412,818
7/10/201510.1310.389.9010.19527,232
7/9/201510.0610.259.939.96508,288
7/8/201510.3410.359.899.95523,936
7/7/201510.6610.6610.2310.53503,090
7/6/201510.5110.9010.3810.60339,911
7/2/201510.3310.7410.2610.64461,032
7/1/201510.9511.1310.1310.33706,913
6/30/201510.4410.9910.3810.95668,483
6/29/201510.7910.8010.2310.24521,408
6/26/201510.9510.9610.4610.80750,824
6/25/201510.9311.2110.8210.89402,441
6/24/201511.7111.7110.8610.91582,790
6/23/201511.6511.7511.5311.70222,034
6/22/201511.4211.7111.3511.66375,448
6/19/201511.6711.7811.4211.471,436,118
6/18/201511.1011.7611.1011.63571,462
6/17/201511.1011.1511.0011.03297,165
6/16/201511.0911.2510.9711.03325,022
6/15/201511.0111.3010.7611.06668,857
6/12/201511.2111.2611.0611.08273,729
6/11/201511.4511.6011.1611.29463,801
6/10/201511.3011.4411.0111.38696,335
6/9/201511.9211.9211.3211.34952,849
6/8/201512.1712.2111.8411.97423,898
6/5/201512.1612.1811.8512.15436,140
6/4/201512.3712.4411.9612.15425,490
6/3/201512.2812.6812.2512.43880,673
6/2/201512.0612.5412.0612.222,896,108
6/1/201512.7212.9512.1712.231,294,723
5/29/201513.1313.3212.9012.96685,060
5/28/201513.0913.2412.9513.13507,981
5/27/201513.0213.1812.7513.12569,309
5/26/201512.7813.1212.7413.02585,157
5/22/201512.8513.0012.7812.85332,696
5/21/201512.7912.9912.6412.87518,213
5/20/201512.9412.9712.6912.85472,572
5/19/201512.6813.0312.6612.87738,705
5/18/201512.3012.9412.2512.92708,656
5/15/201512.2812.4811.8912.301,073,039
5/14/201512.5012.5311.8112.25867,173
5/13/201513.0213.1212.3912.47908,065
5/12/201512.7313.2412.6913.00690,155
5/11/201513.1213.3612.7512.85697,267
5/8/201512.9113.3212.4513.14868,315
5/7/201512.3013.0511.8812.651,468,218
5/6/201512.2612.5411.2912.161,319,333
5/5/201512.6813.5012.3212.61879,477
5/4/201513.1913.5012.7712.79821,844
5/1/201512.6913.3812.6413.11518,930
4/30/201513.4213.6212.5012.67936,121
4/29/201514.1914.4113.5013.50698,712
4/28/201513.7114.6813.1114.38989,193
4/27/201514.5614.6613.5413.77693,773
4/24/201514.6014.8614.2514.54330,553
4/23/201514.6614.8314.4114.65398,103
4/22/201515.0615.2214.6814.71348,290
4/21/201514.9015.0814.8114.99234,999
4/20/201514.9314.9414.4814.77245,530
4/17/201514.9915.0014.6414.86325,811
4/16/201515.2615.4415.0515.14384,312
4/15/201515.1115.4414.7115.27513,240
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!