INFI Historical Prices | Infinity Pharmaceuticals, Inc. Stock

Dow

0.17% Nasdaq

0.23%

Infinity Pharmaceuticals, Inc. (INFI)

-NasdaqGS

24.26 1.14(4.93%) 1:21PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	25.17	25.34	22.59	23.12	2,445,400	23.12
May 21, 2013	25.60	25.97	24.97	25.13	759,800	25.13
May 20, 2013	24.95	26.85	24.71	25.61	1,900,100	25.61
May 17, 2013	24.49	25.62	23.37	24.91	2,575,700	24.91
May 16, 2013	30.12	30.41	24.30	24.32	9,775,600	24.32
May 15, 2013	32.98	33.05	31.30	31.44	1,120,900	31.44
May 14, 2013	32.61	33.88	32.49	32.98	749,300	32.98
May 13, 2013	31.65	33.93	31.55	32.99	1,306,100	32.99
May 10, 2013	31.86	32.20	30.50	32.03	1,429,800	32.03
May 9, 2013	33.25	34.15	31.44	31.78	1,093,700	31.78
May 8, 2013	34.64	36.23	31.54	32.37	2,883,600	32.37
May 7, 2013	36.92	37.30	33.96	34.81	2,302,400	34.81
May 6, 2013	38.03	38.36	36.92	37.44	745,500	37.44
May 3, 2013	40.47	40.51	37.74	38.00	1,012,500	38.00
May 2, 2013	40.24	41.00	39.67	39.75	690,200	39.75
May 1, 2013	43.16	43.39	40.16	40.19	824,400	40.19
Apr 30, 2013	43.41	43.96	42.18	43.08	399,900	43.08
Apr 29, 2013	44.50	44.50	43.38	43.55	420,200	43.55
Apr 26, 2013	43.02	44.33	42.54	44.32	600,900	44.32
Apr 25, 2013	42.21	43.28	42.06	42.97	327,200	42.97
Apr 24, 2013	43.62	43.89	41.67	42.24	642,700	42.24
Apr 23, 2013	41.78	43.62	41.17	43.52	907,300	43.52
Apr 22, 2013	40.75	41.64	40.33	41.53	538,400	41.53
Apr 19, 2013	39.94	40.84	39.94	40.76	822,200	40.76
Apr 18, 2013	40.66	41.00	39.38	40.02	688,500	40.02
Apr 17, 2013	39.11	41.06	38.60	40.64	1,066,800	40.64
Apr 16, 2013	38.52	40.18	37.38	39.50	1,034,400	39.50
Apr 15, 2013	40.11	41.00	37.86	38.31	1,780,000	38.31
Apr 12, 2013	43.10	43.17	39.93	40.44	1,298,500	40.44
Apr 11, 2013	41.21	43.57	40.78	43.40	7,981,400	43.40
Apr 10, 2013	45.09	45.36	42.29	42.48	2,258,600	42.48
Apr 9, 2013	47.43	47.47	46.22	46.66	504,800	46.66
Apr 8, 2013	47.02	48.20	46.19	47.50	441,100	47.50
Apr 5, 2013	45.48	46.93	44.91	46.56	372,900	46.56
Apr 4, 2013	47.13	47.91	45.03	46.20	706,800	46.20
Apr 3, 2013	49.97	50.40	46.40	46.81	875,000	46.81
Apr 2, 2013	49.28	50.26	48.94	50.09	501,200	50.09
Apr 1, 2013	48.56	49.88	48.33	49.53	465,400	49.53
Mar 28, 2013	47.48	49.31	47.44	48.47	959,600	48.47
Mar 27, 2013	46.13	47.85	46.05	47.37	274,200	47.37
Mar 26, 2013	45.23	47.94	45.02	47.01	524,700	47.01
Mar 25, 2013	45.18	45.84	44.30	44.90	293,900	44.90
Mar 22, 2013	45.98	46.10	42.33	44.98	967,600	44.98
Mar 21, 2013	47.03	47.94	45.46	45.75	354,500	45.75
Mar 20, 2013	47.19	48.37	47.00	47.45	251,000	47.45
Mar 19, 2013	49.26	49.69	46.36	46.75	462,200	46.75
Mar 18, 2013	48.45	49.96	47.56	49.04	543,800	49.04
Mar 15, 2013	48.75	50.51	48.44	49.37	930,000	49.37
Mar 14, 2013	46.45	49.49	46.08	48.66	524,500	48.66
Mar 13, 2013	45.97	46.85	45.52	46.43	369,400	46.43
Mar 12, 2013	45.53	46.73	44.93	46.29	345,800	46.29
Mar 11, 2013	46.15	46.49	45.29	45.50	265,200	45.50
Mar 8, 2013	46.19	46.61	45.50	46.27	401,600	46.27
Mar 7, 2013	45.11	45.80	44.71	45.77	335,700	45.77
Mar 6, 2013	45.50	47.74	45.22	45.24	618,400	45.24
Mar 5, 2013	45.64	46.81	44.70	45.14	646,700	45.14
Mar 4, 2013	43.02	45.52	43.00	45.46	580,100	45.46
Mar 1, 2013	42.37	44.32	42.04	43.65	572,800	43.65
Feb 28, 2013	40.41	41.72	40.18	41.29	352,200	41.29
Feb 27, 2013	40.08	41.12	39.50	40.43	206,600	40.43
Feb 26, 2013	40.73	40.99	39.32	40.08	277,400	40.08
Feb 25, 2013	41.45	41.83	40.46	40.50	324,800	40.50
Feb 22, 2013	40.84	42.00	40.03	41.43	456,600	41.43
Feb 21, 2013	40.81	40.97	39.92	40.63	435,300	40.63
Feb 20, 2013	41.35	42.65	40.82	41.00	701,700	41.00
Feb 19, 2013	36.46	41.64	36.00	41.10	2,037,800	41.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On INFI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Infinity Pharmaceuticals, Inc. (INFI)