$1.64 +0.01 (%) Infinity Pharmaceuticals Inc - NASDAQ

Aug. 26, 2016 | 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
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
7/15/20161.361.401.331.40550,055
7/14/20161.361.371.321.36449,824
7/13/20161.431.451.311.35851,204
7/12/20161.401.441.371.421,075,188
7/11/20161.421.531.371.422,531,972
7/8/20161.311.431.311.401,912,172
7/7/20161.281.321.281.32933,202
7/6/20161.291.331.241.282,240,296
7/5/20161.351.371.281.29968,866
7/1/20161.331.421.331.37925,854
6/30/20161.381.461.311.332,201,231
6/29/20161.331.391.321.381,448,495
6/28/20161.341.361.271.311,313,076
6/27/20161.321.391.271.301,238,936
6/24/20161.271.341.241.322,122,192
6/23/20161.341.371.281.301,471,312
6/22/20161.311.391.241.322,231,897
6/21/20161.401.441.301.322,134,884
6/20/20161.601.621.391.392,448,921
6/17/20161.471.551.461.524,134,084
6/16/20161.561.581.411.484,050,443
6/15/20161.351.911.311.5011,014,269
6/14/20161.451.561.241.3619,687,249
6/13/20164.765.004.384.41664,548
6/10/20165.005.014.794.81292,490
6/9/20165.625.645.025.04511,404
6/8/20165.575.685.395.67488,081
6/7/20165.605.795.495.51618,383
6/6/20165.675.735.515.66503,368
6/3/20165.755.755.485.66390,048
6/2/20165.305.775.305.75468,875
6/1/20165.255.425.255.32276,831
5/31/20165.195.385.075.30236,394
5/27/20165.165.234.975.19138,055
5/26/20165.205.295.055.16151,147
5/25/20165.185.334.975.20409,373
5/24/20164.945.184.835.16339,556
5/23/20164.825.034.774.88284,322
5/20/20164.564.854.504.83316,455
5/19/20164.624.744.534.56432,821
5/18/20164.534.874.504.64593,706
5/17/20164.744.754.514.55401,849
5/16/20164.844.844.544.75498,578
5/13/20164.674.934.644.79318,064
5/12/20164.975.104.624.70279,980
5/11/20165.185.314.924.93237,064
5/10/20165.185.295.035.20261,166
5/9/20164.785.394.755.18454,732
5/6/20165.055.104.734.82461,513
5/5/20165.045.434.885.11693,243
5/4/20165.605.665.185.44542,828
5/3/20165.785.975.615.64292,094
5/2/20165.855.985.725.87345,870
4/29/20165.926.025.725.80316,245
4/28/20165.966.205.805.97512,257
4/27/20166.136.295.815.96608,013
4/26/20166.406.436.106.16302,062
4/25/20166.516.636.316.42229,907
4/22/20166.526.596.356.55265,841
4/21/20166.246.506.136.48361,683
4/20/20166.456.606.146.28352,337
4/19/20166.396.496.286.44252,901
4/18/20166.266.476.196.36553,102
4/15/20166.096.306.006.25437,709
4/14/20166.256.326.036.12299,048
4/13/20165.926.265.896.26453,415
4/12/20165.815.905.695.86381,148
4/11/20166.026.145.735.78326,608
4/8/20166.326.325.835.99466,055
4/7/20166.136.435.996.22579,150
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center