$14.35 -0.10 (%) Infinity Pharmaceuticals Inc - NASDAQ

Mar. 27, 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
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
12/29/201416.6216.7416.2616.45453,808
12/26/201416.7717.1616.6616.70404,503
12/24/201416.2817.1816.2816.65244,963
12/23/201417.3617.5615.8816.28791,346
12/22/201417.6517.8816.6317.32563,226
12/19/201417.1517.7816.8517.731,168,951
12/18/201417.1517.2916.7117.19510,523
12/17/201416.2116.9416.1916.94598,704
12/16/201415.2816.5215.2116.13911,074
12/15/201417.7817.7815.4115.581,398,339
12/12/201417.7418.2517.4517.78853,585
12/11/201417.3918.0417.3017.99949,265
12/10/201417.1917.5316.9917.25751,172
12/9/201416.0317.3015.6517.211,439,684
12/8/201416.4217.2016.3216.45936,760
12/5/201415.7616.4515.7016.42785,752
12/4/201415.7215.9815.3815.79902,191
12/3/201415.2615.4314.7715.38764,217
12/2/201414.9615.4114.7715.37562,833
12/1/201415.0815.4414.7414.93730,115
11/28/201415.5115.7114.8815.01269,366
11/26/201414.7515.3514.7315.24610,599
11/25/201414.4414.7214.1514.71727,479
11/24/201414.3514.7514.1714.28480,254
11/21/201414.5014.5213.9114.21741,262
11/20/201413.5814.4013.5414.21471,093
11/19/201413.9113.9913.4513.59574,052
11/18/201414.3014.4213.9513.99593,196
11/17/201414.1014.4514.0514.16621,762
11/14/201414.3014.7013.9414.10602,788
11/13/201414.4814.7214.1314.25518,317
11/12/201413.6114.7613.4814.50883,341
11/11/201413.5213.7613.2713.621,099,600
11/10/201413.0613.6312.6813.57807,269
11/7/201412.7713.3812.3313.011,308,726
11/6/201412.3412.5311.9012.14677,580
11/5/201412.8313.1812.2612.29618,475
11/4/201413.1313.3312.4912.78567,510
11/3/201413.6414.0813.0613.25581,587
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center