Infinity Pharmaceuticals Inc $11.84

up +0.45


11/7/2014 04:24 PM  |  NASDAQ : INFI  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFI historical data

Date Open High Low Close Volume
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
4/29/20149.409.909.079.69491,107
4/28/20149.429.678.729.36771,743
4/25/20149.869.899.229.34682,701
4/24/201410.0010.219.459.94550,950
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
4/15/20149.8410.068.919.791,327,365
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
4/2/201411.6511.8010.9011.301,187,929
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
3/24/201413.0213.1812.1912.811,057,212
3/21/201414.0014.0012.9312.931,487,938
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
2/26/201416.0616.6315.2016.511,108,728
2/25/201414.1716.7014.0216.152,148,041
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
Trading Center