$12.85 0.00 (%) Infinity Pharmaceuticals Inc - NASDAQ

May. 22, 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
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
4/14/201515.0215.2314.7815.00327,506
4/13/201514.8915.2114.7515.01603,842
4/10/201514.6115.0514.4414.89466,444
4/9/201514.4014.5614.0514.48516,280
4/8/201513.5914.5713.5914.42770,240
4/7/201512.9513.8212.9513.58574,941
4/6/201513.3613.6312.9813.03860,691
4/2/201514.0214.1413.3013.48734,553
4/1/201513.9614.0813.5213.92800,989
3/31/201514.2714.7413.9213.981,013,171
3/30/201514.4614.7614.1014.32825,836
3/27/201514.4714.9414.3314.35562,971
3/26/201514.0314.8013.9114.45602,305
3/25/201515.8415.9314.3014.38843,745
3/24/201514.9415.8714.9115.75916,350
3/23/201515.2715.8414.8014.92616,534
3/20/201516.6616.9815.3715.391,334,587
3/19/201515.8416.6515.8416.53425,579
3/18/201516.0816.2715.7515.84452,328
3/17/201516.1116.4015.9816.15434,753
3/16/201515.6116.1915.4616.13639,985
3/13/201515.4715.6515.3315.46924,278
3/12/201515.6015.6615.2815.49645,509
3/11/201515.8415.9715.3715.54440,981
3/10/201515.5816.0515.2015.80557,697
3/9/201515.6115.8415.1915.79543,334
3/6/201516.3316.3315.3615.54768,519
3/5/201516.2816.7916.0616.51750,933
3/4/201515.8616.3715.6616.17802,803
3/3/201515.9416.1415.5915.961,769,255
3/2/201515.6716.0815.6415.961,076,136
2/27/201516.0016.1214.9815.20741,710
2/26/201515.1616.0915.0016.04770,302
2/25/201514.6715.2813.8415.121,097,071
2/24/201515.4915.8215.0015.13528,719
2/23/201515.6916.0315.3015.42587,576
2/20/201515.3216.1115.3215.69512,493
2/19/201515.2015.6415.2015.33436,482
2/18/201515.0715.3614.8915.30435,504
2/17/201515.5015.6714.8615.07587,593
2/13/201514.5715.1414.5415.13431,173
2/12/201514.7114.8414.4314.58263,728
2/11/201514.3815.1014.3814.64353,876
2/10/201514.6814.9414.2214.48340,500
2/9/201514.2714.6714.0714.32387,749
2/6/201514.9015.1014.2314.31668,717
2/5/201514.3015.1014.3014.95577,615
2/4/201514.4814.5513.8114.20591,620
2/3/201514.1314.6213.6614.59751,052
2/2/201515.4215.5814.5814.66543,640
1/30/201515.4615.7215.1815.44649,549
1/29/201514.9815.3414.5015.22649,960
1/28/201515.9816.0014.8614.98430,690
1/27/201515.6516.1215.5715.84518,783
1/26/201515.3415.8615.2015.80551,113
1/23/201514.7715.4914.7615.29601,023
1/22/201514.5115.0014.0514.73702,102
1/21/201514.6214.8314.2114.33438,722
1/20/201515.0715.1414.3514.71683,680
1/16/201514.9015.2514.6814.99652,794
1/15/201515.8215.8714.6914.96627,421
1/14/201515.4515.9815.3115.74755,802
1/13/201515.2015.7715.0715.551,228,895
1/12/201514.8115.5914.5215.151,135,216
1/9/201514.2914.8513.9114.771,923,151
1/8/201514.5415.5314.2614.342,956,618
1/7/201516.2816.6916.0616.33941,204
1/6/201516.7616.9016.0216.08684,673
1/5/201516.5016.9816.0216.70694,257
1/2/201517.0517.4216.6317.10368,781
12/31/201416.6117.2016.5916.89582,974
12/30/201416.4217.2716.4116.60473,948
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center