$1.44 -0.16 (%) Infinity Pharmaceuticals Inc - NASDAQ

Dec. 7, 2016 | 03:15 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
12/6/20161.441.651.361.601,970,920
12/5/20161.241.441.231.43996,082
12/2/20161.181.211.151.20244,048
12/1/20161.151.241.131.19609,648
11/30/20161.121.181.111.16798,304
11/29/20161.141.201.121.14421,298
11/28/20161.211.231.131.13303,951
11/25/20161.221.241.201.23144,801
11/23/20161.151.231.141.22353,072
11/22/20161.151.171.121.17375,177
11/21/20161.211.251.141.15416,012
11/18/20161.211.231.151.23362,641
11/17/20161.191.221.141.21482,517
11/16/20161.211.251.151.21604,887
11/15/20161.321.321.201.24663,384
11/14/20161.311.381.301.33575,083
11/11/20161.301.341.251.30782,505
11/10/20161.291.311.131.282,152,814
11/9/20161.191.271.091.171,816,765
11/8/20160.971.070.941.04649,020
11/7/20160.980.980.940.96446,779
11/4/20160.991.010.840.931,681,692
11/3/20161.171.200.941.01819,155
11/2/20161.301.341.161.16569,104
11/1/20161.221.291.211.25260,519
10/31/20161.241.271.211.21234,104
10/28/20161.241.251.191.22193,902
10/27/20161.301.311.231.25456,958
10/26/20161.321.341.291.29227,065
10/25/20161.351.371.301.32234,787
10/24/20161.391.401.351.36144,122
10/21/20161.381.411.341.38188,408
10/20/20161.351.401.351.40119,240
10/19/20161.381.421.351.35167,960
10/18/20161.371.401.341.37146,963
10/17/20161.441.451.321.34327,320
10/14/20161.461.481.401.40211,795
10/13/20161.451.491.451.45214,755
10/12/20161.471.481.451.46218,659
10/11/20161.511.521.441.46525,239
10/10/20161.531.551.501.53165,402
10/7/20161.521.561.501.50266,032
10/6/20161.571.581.541.54149,608
10/5/20161.551.601.521.56251,172
10/4/20161.581.611.541.55398,678
10/3/20161.591.601.551.57264,927
9/30/20161.521.581.501.56324,708
9/29/20161.581.621.501.51419,541
9/28/20161.571.601.551.58456,967
9/27/20161.661.771.531.552,196,958
9/26/20161.461.561.451.53401,725
9/23/20161.461.501.451.46176,216
9/22/20161.481.501.451.47263,089
9/21/20161.551.571.451.47352,569
9/20/20161.521.571.521.54336,506
9/19/20161.481.551.471.49412,124
9/16/20161.401.481.391.46993,706
9/15/20161.381.421.371.40549,686
9/14/20161.391.411.361.37370,327
9/13/20161.451.451.381.39291,502
9/12/20161.431.461.401.46341,475
9/9/20161.491.511.431.43652,937
9/8/20161.481.531.451.52486,135
9/7/20161.501.521.451.48405,369
9/6/20161.551.571.501.50566,597
9/2/20161.551.611.521.56393,082
9/1/20161.511.601.511.52126,399
8/31/20161.581.591.491.52600,072
8/30/20161.601.651.601.60130,824
8/29/20161.661.701.591.60373,924
8/26/20161.651.681.601.64243,179
8/25/20161.591.691.591.63323,438
8/24/20161.691.791.591.59606,584
8/23/20161.731.791.681.68285,063
8/22/20161.621.771.581.74615,641
8/19/20161.641.671.611.61233,011
8/18/20161.631.651.601.64190,986
8/17/20161.641.651.601.63258,190
8/16/20161.641.661.631.64374,967
8/15/20161.641.711.631.65380,987
8/12/20161.611.661.601.64359,806
8/11/20161.511.621.511.61591,506
8/10/20161.611.661.481.51901,641
8/9/20161.671.701.601.61784,068
8/8/20161.731.781.671.67770,501
8/5/20161.681.751.681.70450,578
8/4/20161.761.801.651.68648,281
8/3/20161.651.751.641.75494,438
8/2/20161.701.721.631.66583,071
8/1/20161.691.721.631.69598,962
7/29/20161.601.721.551.681,247,028
7/28/20161.601.641.581.62489,950
7/27/20161.571.651.571.61576,162
7/26/20161.561.601.521.55617,826
7/25/20161.531.601.451.57707,909
7/22/20161.591.591.511.54779,590
7/21/20161.691.781.571.602,088,421
7/20/20161.501.651.491.613,214,245
7/19/20161.501.541.421.491,355,451
7/18/20161.401.521.361.501,684,698
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center