U.S. Markets closed

Infinity Pharmaceuticals, Inc. (INFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.14-0.02 (-1.72%)
At close: 4:00PM EDT
People also watch
IRWDAVEOIMGNAEGRARRY
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20171.171.181.101.141.14335,400
Sep 21, 20171.161.181.101.161.16898,800
Sep 20, 20171.191.231.131.161.16781,800
Sep 19, 20171.231.271.171.181.18888,800
Sep 18, 20171.291.371.231.251.251,564,400
Sep 15, 20171.221.321.201.281.282,377,500
Sep 14, 20171.221.251.201.211.21349,700
Sep 13, 20171.181.271.181.241.24794,600
Sep 12, 20171.211.231.161.201.20395,200
Sep 11, 20171.201.261.171.211.21697,900
Sep 08, 20171.301.301.201.211.211,045,000
Sep 07, 20171.201.351.201.321.321,840,500
Sep 06, 20171.331.381.191.221.223,110,400
Sep 05, 20171.071.251.071.241.243,315,400
Sep 01, 20170.961.070.951.051.053,425,900
Aug 31, 20171.001.030.940.950.951,061,500
Aug 30, 20170.981.150.970.980.982,437,900
Aug 29, 20170.940.960.930.940.94315,100
Aug 28, 20170.951.010.940.950.95536,400
Aug 25, 20170.960.970.940.950.95342,500
Aug 24, 20170.960.980.930.950.95526,400
Aug 23, 20170.981.000.950.960.96298,000
Aug 22, 20170.961.010.940.980.98358,800
Aug 21, 20171.001.070.930.950.95535,500
Aug 18, 20171.091.120.991.001.00817,000
Aug 17, 20171.101.131.081.091.09223,700
Aug 16, 20171.081.151.081.111.11454,800
Aug 15, 20171.121.141.081.081.08606,900
Aug 14, 20171.151.201.061.111.11815,000
Aug 11, 20171.171.301.131.141.14627,400
Aug 10, 20171.171.201.151.171.17343,300
Aug 09, 20171.261.301.181.191.19541,100
Aug 08, 20171.451.451.251.291.29472,900
Aug 07, 20171.401.401.311.351.35382,200
Aug 04, 20171.311.351.221.291.29444,200
Aug 03, 20171.371.421.341.361.36196,800
Aug 02, 20171.351.391.321.381.38137,500
Aug 01, 20171.491.491.331.361.36488,800
Jul 31, 20171.461.531.411.431.43368,200
Jul 28, 20171.301.451.301.441.44323,400
Jul 27, 20171.411.431.331.331.33353,500
Jul 26, 20171.411.431.391.411.41167,900
Jul 25, 20171.431.431.381.401.40171,600
Jul 24, 20171.401.431.371.431.43225,500
Jul 21, 20171.411.451.371.401.40409,300
Jul 20, 20171.441.521.381.411.41576,000
Jul 19, 20171.401.481.391.431.43174,800
Jul 18, 20171.431.441.391.391.39166,800
Jul 17, 20171.401.471.381.431.43308,700
Jul 14, 20171.441.441.361.381.38154,500
Jul 13, 20171.421.471.361.431.43366,900
Jul 12, 20171.341.421.311.411.41429,200
Jul 11, 20171.331.371.331.331.33387,700
Jul 10, 20171.511.511.301.301.30682,600
Jul 07, 20171.581.661.471.511.51624,900
Jul 06, 20171.581.611.551.561.56300,700
Jul 05, 20171.601.611.551.591.59388,900
Jul 03, 20171.601.631.561.621.62258,100
Jun 30, 20171.641.641.561.571.57447,200
Jun 29, 20171.701.741.601.641.64463,000
Jun 28, 20171.711.801.701.701.70413,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...