$10.40 -0.55 (%) Infinity Pharmaceuticals Inc - NASDAQ

Jul. 1, 2015 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFI historical data

Date Open High Low Close Volume
6/30/201510.4410.9910.3810.95668,483
6/29/201510.7910.8010.2310.24521,408
6/26/201510.9510.9610.4610.80750,824
6/25/201510.9311.2110.8210.89402,441
6/24/201511.7111.7110.8610.91582,790
6/23/201511.6511.7511.5311.70222,034
6/22/201511.4211.7111.3511.66375,448
6/19/201511.6711.7811.4211.471,436,118
6/18/201511.1011.7611.1011.63571,462
6/17/201511.1011.1511.0011.03297,165
6/16/201511.0911.2510.9711.03325,022
6/15/201511.0111.3010.7611.06668,857
6/12/201511.2111.2611.0611.08273,729
6/11/201511.4511.6011.1611.29463,801
6/10/201511.3011.4411.0111.38696,335
6/9/201511.9211.9211.3211.34952,849
6/8/201512.1712.2111.8411.97423,898
6/5/201512.1612.1811.8512.15436,140
6/4/201512.3712.4411.9612.15425,490
6/3/201512.2812.6812.2512.43880,673
6/2/201512.0612.5412.0612.222,896,108
6/1/201512.7212.9512.1712.231,294,723
5/29/201513.1313.3212.9012.96685,060
5/28/201513.0913.2412.9513.13507,981
5/27/201513.0213.1812.7513.12569,309
5/26/201512.7813.1212.7413.02585,157
5/22/201512.8513.0012.7812.85332,696
5/21/201512.7912.9912.6412.87518,213
5/20/201512.9412.9712.6912.85472,572
5/19/201512.6813.0312.6612.87738,705
5/18/201512.3012.9412.2512.92708,656
5/15/201512.2812.4811.8912.301,073,039
5/14/201512.5012.5311.8112.25867,173
5/13/201513.0213.1212.3912.47908,065
5/12/201512.7313.2412.6913.00690,155
5/11/201513.1213.3612.7512.85697,267
5/8/201512.9113.3212.4513.14868,315
5/7/201512.3013.0511.8812.651,468,218
5/6/201512.2612.5411.2912.161,319,333
5/5/201512.6813.5012.3212.61879,477
5/4/201513.1913.5012.7712.79821,844
5/1/201512.6913.3812.6413.11518,930
4/30/201513.4213.6212.5012.67936,121
4/29/201514.1914.4113.5013.50698,712
4/28/201513.7114.6813.1114.38989,193
4/27/201514.5614.6613.5413.77693,773
4/24/201514.6014.8614.2514.54330,553
4/23/201514.6614.8314.4114.65398,103
4/22/201515.0615.2214.6814.71348,290
4/21/201514.9015.0814.8114.99234,999
4/20/201514.9314.9414.4814.77245,530
4/17/201514.9915.0014.6414.86325,811
4/16/201515.2615.4415.0515.14384,312
4/15/201515.1115.4414.7115.27513,240
4/14/201515.0215.2314.7815.00327,506
4/13/201514.8915.2114.7515.01603,842
4/10/201514.6115.0514.4414.89466,444
4/9/201514.4014.5614.0514.48516,280
4/8/201513.5914.5713.5914.42770,240
4/7/201512.9513.8212.9513.58574,941
4/6/201513.3613.6312.9813.03860,691
4/2/201514.0214.1413.3013.48734,553
4/1/201513.9614.0813.5213.92800,989
3/31/201514.2714.7413.9213.981,013,171
3/30/201514.4614.7614.1014.32825,836
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!