Infinity Pharmaceuticals Inc $9.97

down -0.53


23/4/2014 08:10 PM  |  NASDAQ : INFI  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFI historical data

Date Open High Low Close Volume
4/23/201410.5110.529.909.97521,266
4/22/201410.2410.8910.0910.50627,853
4/21/201410.2210.369.8810.17485,977
4/17/201410.6010.7810.1110.15602,291
4/16/20149.9210.689.6810.60792,403
4/15/20149.8410.068.919.791,327,360
4/14/201410.2410.489.499.82621,314
4/11/201410.2710.9010.0810.09892,688
4/10/201410.9511.1110.2010.41581,283
4/9/201410.6411.1510.6311.01506,929
4/8/201410.5310.8210.3410.55506,952
4/7/201410.6010.9010.1310.51613,759
4/4/201411.0711.1510.1410.62938,387
4/3/201411.3411.3810.7510.95676,009
4/2/201411.6511.8010.9011.301,187,930
4/1/201411.9512.2411.5511.59896,763
3/31/201412.0912.1911.8711.89702,338
3/28/201412.8413.0511.9712.02679,763
3/27/201412.6513.0812.1312.85481,979
3/26/201412.8413.1412.6012.70712,782
3/25/201412.9213.1512.2812.71861,464
3/24/201413.0213.1812.1912.811,057,210
3/21/201414.0014.0012.9312.931,487,940
3/20/201413.8714.0313.4513.67393,978
3/19/201414.1914.3113.7613.93391,649
3/18/201413.7014.2613.7014.14421,310
3/17/201413.8514.1113.5013.64473,414
3/14/201413.4513.7513.2013.72344,042
3/13/201414.1514.3313.4113.54401,266
3/12/201413.8114.1813.6314.07391,117
3/11/201414.0314.6513.8113.93640,713
3/10/201413.7014.0613.5214.02454,141
3/7/201414.3814.5713.6113.73606,807
3/6/201414.9314.9314.2614.29588,540
3/5/201414.7115.0014.5114.82574,860
3/4/201414.7314.9914.6014.71833,277
3/3/201415.4715.6814.6515.27789,658
2/28/201416.4516.5615.4515.68835,252
2/27/201416.4416.5915.8316.52662,184
2/26/201416.0616.6315.2016.511,108,730
2/25/201414.1716.7014.0216.152,148,040
2/24/201413.9214.2613.6213.98560,718
2/21/201413.7614.0713.7213.83567,560
2/20/201413.4013.9713.3113.66296,513
2/19/201413.7313.7313.2113.40414,226
2/18/201413.3313.9313.3313.78595,414
2/14/201413.3913.5912.9013.23420,077
2/13/201413.0013.4712.9013.38426,715
2/12/201413.1813.3312.9913.18393,906
2/11/201412.8513.2512.6813.12466,413
2/10/201412.1812.8212.0512.81379,349
2/7/201411.4112.3511.4112.16646,159
2/6/201411.8311.9811.3011.37503,884
2/5/201412.3112.3111.6111.78641,467
2/4/201412.4212.8412.0212.36308,537
2/3/201412.8412.9812.2312.30727,600
1/31/201413.3613.5112.8012.85849,731
1/30/201413.3413.8313.1513.62537,899
1/29/201412.9613.3312.7413.20567,363
1/28/201413.2013.4812.7713.15460,243
1/27/201413.4513.9512.5812.94604,644
1/24/201414.1214.3313.3413.37583,923
1/23/201414.3714.3913.9714.19439,629
1/22/201414.3014.7114.0214.44738,941
1/21/201413.4814.3613.4314.321,163,150
1/17/201412.3613.5212.3513.411,201,180
1/16/201412.0112.4411.9012.35654,826
1/15/201412.2212.3511.9712.03795,200
1/14/201412.4612.6512.1412.18797,749
1/13/201412.9713.4712.3612.41873,126
1/10/201412.6012.9412.4112.91957,817
1/9/201412.6313.0212.4512.61599,593
1/8/201412.5112.8712.4012.50764,367
1/7/201412.6412.8412.4512.50684,716
1/6/201412.9612.9612.3012.611,413,010
1/3/201413.4913.7212.9212.96651,019
1/2/201413.7513.7713.2913.44573,220
12/31/201313.2413.9013.1613.81651,539
12/30/201312.6013.8912.4813.481,228,190
12/27/201312.8713.0212.5012.53618,095
12/26/201312.9113.1412.6612.81736,117
12/24/201312.9413.0112.7712.88297,974
12/23/201313.2713.4012.6512.91979,619
12/20/201312.6813.2512.5713.081,669,310
12/19/201312.5012.8912.4212.611,223,000
12/18/201312.5112.7412.3512.501,533,830
12/17/201312.7212.8012.2712.481,272,770
12/16/201313.0113.0412.6512.73831,246
12/13/201313.2613.4412.8412.96887,108
12/12/201313.2913.7312.9513.262,005,980
12/11/201314.9314.9313.1313.311,926,680
12/10/201315.3315.7414.7814.951,541,330
12/9/201317.5018.3513.9215.3412,236,300
12/6/201314.5215.0814.2014.951,138,940
12/5/201314.5114.7014.2114.36904,001
12/4/201314.3014.6614.2514.501,001,850
12/3/201314.3814.8614.2214.35733,794
12/2/201314.6514.8314.3214.44385,071
11/29/201314.5914.8314.5314.61148,960
11/27/201314.5714.7014.1114.56386,748
Trading Center