$13.95 -0.32 (%) Infinity Pharmaceuticals Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/201414.3214.3213.6513.951,896,008
9/18/201414.4214.6414.0714.27437,592
9/17/201414.2314.8214.0614.40571,165
9/16/201414.1314.2013.6214.04765,849
9/15/201414.8914.9314.0814.21581,114
9/12/201415.5815.5914.6814.86884,685
9/11/201415.4015.9115.2915.53852,360
9/10/201415.3815.5615.2815.46620,955
9/9/201415.4915.5915.0815.33985,445
9/8/201414.4815.7214.4715.481,873,639
9/5/201414.1314.6414.0514.461,468,249
9/4/201415.9715.9714.1614.336,627,321
9/3/201415.3216.9314.5615.7317,791,332
9/2/201411.4011.4110.8510.92272,124
8/29/201411.1811.4111.0111.30184,847
8/28/201411.5411.6410.8411.18441,261
8/27/201411.6411.9611.4011.59374,210
8/26/201411.2511.6411.2511.58426,869
8/25/201411.0311.7411.0311.24618,600
8/22/201410.9011.2210.4210.94421,052
8/21/201410.9511.2510.7710.94435,153
8/20/201410.6911.2910.5510.94536,152
8/19/201411.0511.0910.6210.77537,072
8/18/201411.4811.5410.9711.04483,485
8/15/201411.6211.7611.2811.33398,941
8/14/201411.3911.6811.2811.52372,053
8/13/201411.1011.4911.0111.38403,332
8/12/201410.7711.2410.6211.09772,378
8/11/201410.9510.9610.6310.741,116,798
8/8/201410.5310.9310.5310.84801,581
8/7/201410.7411.0810.4210.551,072,951
8/6/201410.2710.9410.2710.761,544,842
8/5/20149.2910.169.109.98949,593
8/4/20149.409.479.089.35687,678
8/1/20149.059.358.809.33678,576
7/31/20149.279.528.989.09429,839
7/30/20149.479.759.409.42318,547
7/29/20149.309.569.299.34400,038
7/28/20149.679.699.269.27328,520
7/25/20149.579.749.509.67323,788
7/24/20149.8510.179.599.68419,227
7/23/201410.0010.269.759.82475,492
7/22/20149.919.989.759.90330,345
7/21/20149.619.939.499.80683,945
7/18/20149.509.899.299.72845,835
7/17/20149.9710.199.469.54814,072
7/16/201410.6910.869.9210.09698,293
7/15/201411.5111.5710.4910.57896,388
7/14/201411.9912.0011.5011.53320,389
7/11/201411.4011.9611.2911.84332,423
7/10/201411.2111.7911.1911.39389,883
7/9/201411.6411.9411.2511.78481,367
7/8/201412.0612.2111.3811.53673,501
7/7/201412.8112.8412.0412.10322,101
7/3/201413.0413.1212.8312.85100,685
7/2/201412.8713.0812.7513.00328,969
7/1/201412.8313.0312.7312.91384,852
6/30/201412.5812.8112.3612.74381,417
6/27/201412.4412.6012.2512.55655,358
6/26/201412.7112.7812.1412.54376,818
6/25/201412.4613.2512.2812.67768,543
6/24/201412.1012.3911.7811.89416,054
6/23/201412.2912.4511.8312.06307,235
6/20/201412.1012.3811.9112.351,326,044
6/19/201412.0312.2711.8312.04188,891
6/18/201411.8612.1111.7312.04516,714
6/17/201411.9111.9811.5611.85287,108
6/16/201411.7312.0911.5511.97257,903
6/13/201411.4712.0011.2811.72385,794
6/12/201411.3811.5711.0611.42196,633
6/11/201411.4211.8711.1911.36370,720
6/10/201411.2011.5710.9011.53380,923
6/9/201410.8911.6310.8211.28595,956
6/6/20149.9910.849.8710.83576,119
6/5/20149.819.959.509.94345,164
6/4/20149.579.799.539.75261,376
6/3/20149.489.739.489.61224,572
6/2/201410.1810.209.429.53396,010
5/30/201410.2110.4210.0210.10618,804
5/29/201410.0510.279.9010.10359,116
5/28/20149.9310.199.839.98328,027
5/27/20149.5310.159.389.92415,566
5/23/20149.349.469.209.40770,436
5/22/20149.019.428.969.31571,841
5/21/20149.229.288.929.09324,030
5/20/20149.729.898.769.20728,362
5/19/20149.219.909.069.80420,552
5/16/20149.139.318.939.24390,926
5/15/20149.509.629.089.11687,717
5/14/20149.749.999.559.60416,038
5/13/20149.9010.159.739.74636,740
5/12/20149.239.889.089.85564,090
5/9/20148.579.218.419.21448,747
5/8/20148.769.018.468.60600,277
5/7/20149.449.448.408.82837,170
5/6/20149.419.538.999.05415,745
5/5/20149.049.509.049.47324,896
5/2/20149.719.759.089.16524,549
5/1/20149.759.959.359.71489,982
4/30/20149.639.809.259.77300,136
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center