U.S. Markets open in 5 hrs 32 mins

Infinity Pharmaceuticals, Inc. (INFI)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.70-0.11 (-6.08%)
At close: 4:00PM EDT
People also watch
IRWDIMGNAVEOAEGRARRY
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 20171.801.831.701.701.70538,500
Jun 26, 20171.841.971.761.811.81629,200
Jun 23, 20172.002.021.801.811.815,366,100
Jun 22, 20171.982.151.882.012.01593,000
Jun 21, 20171.942.001.911.961.96289,700
Jun 20, 20171.932.051.801.921.921,141,900
Jun 19, 20171.691.951.681.931.93710,100
Jun 16, 20171.691.721.651.701.70329,600
Jun 15, 20171.711.751.691.711.71185,800
Jun 14, 20171.741.771.681.741.74264,000
Jun 13, 20171.721.781.711.731.73175,100
Jun 12, 20171.791.801.711.721.72305,500
Jun 09, 20171.781.801.741.781.78171,800
Jun 08, 20171.771.841.751.771.77197,400
Jun 07, 20171.801.851.741.801.80226,900
Jun 06, 20171.751.821.731.811.81183,600
Jun 05, 20171.851.881.731.761.76172,500
Jun 02, 20171.871.951.811.861.86381,800
Jun 01, 20171.741.891.691.861.86252,200
May 31, 20171.741.781.711.721.72260,500
May 30, 20171.751.751.701.711.71194,200
May 26, 20171.741.741.691.721.72215,200
May 25, 20171.831.841.721.741.74275,900
May 24, 20171.811.831.751.811.81212,100
May 23, 20171.801.841.771.811.81169,000
May 22, 20171.781.841.761.791.79136,000
May 19, 20171.741.831.691.781.78696,500
May 18, 20171.691.771.691.701.70357,700
May 17, 20171.701.751.681.701.70297,900
May 16, 20171.751.771.671.741.74249,400
May 15, 20171.741.821.701.741.74436,000
May 12, 20171.791.831.701.711.71463,900
May 11, 20171.881.911.781.811.81282,400
May 10, 20171.751.911.731.901.90631,700
May 09, 20171.801.861.761.841.84390,200
May 08, 20171.841.881.781.781.78335,400
May 05, 20171.861.881.781.841.84354,300
May 04, 20171.931.931.841.871.87314,900
May 03, 20171.941.971.841.911.91476,900
May 02, 20172.012.081.871.941.94907,300
May 01, 20172.162.241.992.022.02985,400
Apr 28, 20172.122.252.072.152.151,202,200
Apr 27, 20172.132.172.072.102.10412,900
Apr 26, 20172.072.182.062.142.141,113,100
Apr 25, 20171.982.081.932.072.07629,700
Apr 24, 20171.991.991.871.961.96541,600
Apr 21, 20171.952.011.881.921.92683,200
Apr 20, 20171.962.061.941.971.97517,700
Apr 19, 20172.002.031.941.951.95597,800
Apr 18, 20172.152.152.002.002.001,380,400
Apr 17, 20171.852.201.852.192.193,403,100
Apr 13, 20171.951.991.831.841.842,058,200
Apr 12, 20172.102.101.931.941.941,126,700
Apr 11, 20172.202.232.012.102.101,270,100
Apr 10, 20172.412.522.182.212.212,053,100
Apr 07, 20172.522.592.352.422.421,305,000
Apr 06, 20172.772.782.532.572.571,432,200
Apr 05, 20173.143.142.652.802.801,834,600
Apr 04, 20173.173.233.013.113.11912,800
Apr 03, 20173.523.603.193.203.20803,300
Mar 31, 20173.293.303.103.233.23783,000
Mar 30, 20173.473.493.273.343.34523,800
Mar 29, 20173.383.573.363.433.43679,900
Mar 28, 20173.393.433.313.373.37382,900
Mar 27, 20173.233.423.173.393.39572,400
Mar 24, 20173.243.403.203.303.30687,900
Mar 23, 20173.053.342.973.203.20676,000
Mar 22, 20173.163.213.013.063.06553,600
Mar 21, 20173.413.443.103.163.161,051,600
Mar 20, 20173.583.603.353.363.36947,900
Mar 17, 20173.243.553.223.553.551,852,200
Mar 16, 20173.123.383.053.253.25794,900
Mar 15, 20172.723.242.713.103.101,361,700
Mar 14, 20172.922.972.772.952.95655,500
Mar 13, 20173.003.062.902.912.91812,300
Mar 10, 20172.893.042.842.992.99626,700
Mar 09, 20172.963.032.822.872.87451,000
Mar 08, 20172.773.022.772.942.94725,400
Mar 07, 20172.642.922.602.802.80757,300
Mar 06, 20172.822.862.622.672.67768,700
Mar 03, 20173.073.112.802.842.841,149,300
Mar 02, 20173.033.842.953.013.015,260,700
Mar 01, 20172.903.222.663.003.003,408,100
Feb 28, 20172.422.872.382.782.782,327,800
Feb 27, 20172.252.482.252.452.45560,700
Feb 24, 20172.252.312.102.312.31468,700
Feb 23, 20172.352.352.202.282.28661,700
Feb 22, 20172.412.452.332.362.36338,500
Feb 21, 20172.392.482.352.422.42506,000
Feb 17, 20172.542.562.312.442.441,191,900
Feb 16, 20172.582.612.502.572.57478,900
Feb 15, 20172.582.642.472.592.59712,400
Feb 14, 20172.542.612.462.582.58863,800
Feb 13, 20172.462.742.452.582.581,682,900
Feb 10, 20172.462.542.402.452.45861,000
Feb 09, 20172.352.432.302.402.40575,800
Feb 08, 20172.422.432.252.332.33773,400
Feb 07, 20172.462.552.322.352.35780,800
Feb 06, 20172.302.592.302.452.451,197,700
Feb 03, 20172.302.342.202.302.30853,300
*Close price adjusted for dividends and splits.
Loading more data...