$17.73 +0.54 (%) Infinity Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INFI historical data

Date Open High Low Close Volume
12/19/201417.1517.7816.8517.731,168,951
12/18/201417.1517.2916.7117.19510,523
12/17/201416.2116.9416.2116.94598,704
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
10/31/201414.1314.3713.3313.62728,705
10/30/201413.5113.9813.2213.81333,297
10/29/201413.6513.7213.2313.58352,592
10/28/201413.7613.9613.5113.66639,670
10/27/201412.7013.7512.4413.73537,638
10/24/201413.2813.7912.7012.73639,731
10/23/201412.8613.4812.7013.22504,693
10/22/201413.0513.2512.6512.71363,663
10/21/201413.0813.0912.7413.00365,728
10/20/201412.5013.1912.4712.95411,224
10/17/201413.5913.5912.6212.78505,205
10/16/201413.3313.7712.7913.24692,686
10/15/201412.3913.2912.1913.25507,120
10/14/201412.7313.2812.2012.65450,832
10/13/201412.5112.9712.0012.59431,186
10/10/201412.7913.2812.5012.51343,732
10/9/201413.2413.4812.7712.88498,696
10/8/201412.7313.3012.2513.26663,303
10/7/201413.2713.3612.7612.78589,136
10/6/201414.0814.0813.2213.43538,165
10/3/201413.9814.4313.8414.11499,632
10/2/201413.7113.9813.2313.75403,352
10/1/201413.4313.7913.0413.70740,223
9/30/201413.8513.8513.3413.42916,469
9/29/201413.6614.1513.5613.91622,629
9/26/201413.6314.0913.4613.80345,019
9/25/201413.8514.1013.4813.65325,524
9/24/201413.6314.1313.4913.91602,077
9/23/201413.5814.0513.5413.54626,848
9/22/201413.8014.0513.4613.74565,217
9/19/201414.3214.3213.6513.951,896,008
9/18/201414.4214.6414.0714.27437,592
9/17/201414.2314.8214.0614.40571,165
9/16/201414.1314.2013.6214.04765,849
9/15/201414.8914.9314.0814.21581,114
9/12/201415.5815.5914.6814.86884,685
9/11/201415.4015.9115.2915.53852,360
9/10/201415.3815.5615.2815.46620,955
9/9/201415.4915.5915.0815.33985,445
9/8/201414.4815.7214.4715.481,873,639
9/5/201414.1314.6414.0514.461,468,249
9/4/201415.9715.9714.1614.336,627,321
9/3/201415.3216.9314.5615.7317,791,332
9/2/201411.4011.4110.8510.92272,124
8/29/201411.1811.4111.0111.30184,847
8/28/201411.5411.6410.8411.18441,261
8/27/201411.6411.9611.4011.59374,210
8/26/201411.2511.6411.2511.58426,869
8/25/201411.0311.7411.0311.24618,600
8/22/201410.9011.2210.4210.94421,052
8/21/201410.9511.2510.7710.94435,153
8/20/201410.6911.2910.5510.94536,152
8/19/201411.0511.0910.6210.77537,072
8/18/201411.4811.5410.9711.04483,485
8/15/201411.6211.7611.2811.33398,941
8/14/201411.3911.6811.2811.52372,053
8/13/201411.1011.4911.0111.38403,332
8/12/201410.7711.2410.6211.09772,378
8/11/201410.9510.9610.6310.741,116,798
8/8/201410.5310.9310.5310.84801,581
8/7/201410.7411.0810.4210.551,072,951
8/6/201410.2710.9410.2710.761,544,842
8/5/20149.2910.169.109.98949,593
8/4/20149.409.479.089.35687,678
8/1/20149.059.358.809.33678,576
7/31/20149.279.528.989.09429,839
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center