INFI - Infinity Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20181.841.871.821.851.85114,978
Feb 16, 20181.831.891.811.861.86351,400
Feb 15, 20181.881.911.821.861.86483,900
Feb 14, 20181.781.921.781.871.87425,100
Feb 13, 20181.831.841.771.801.80450,600
Feb 12, 20181.962.031.821.821.82538,200
Feb 09, 20182.012.021.701.971.971,542,400
Feb 08, 20182.082.101.971.981.98322,400
Feb 07, 20182.042.102.012.082.08346,300
Feb 06, 20182.022.051.962.042.04320,900
Feb 05, 20181.982.151.962.002.00921,200
Feb 02, 20182.052.082.002.012.01508,500
Feb 01, 20182.022.112.012.072.07602,900
Jan 31, 20182.062.112.022.052.05625,700
Jan 30, 20182.112.232.042.062.061,043,100
Jan 29, 20182.092.192.062.142.14317,900
Jan 26, 20182.102.132.082.092.09294,400
Jan 25, 20182.092.132.062.092.09270,200
Jan 24, 20182.232.232.052.102.10520,200
Jan 23, 20182.202.332.182.182.18921,300
Jan 22, 20182.052.242.002.192.19996,300
Jan 19, 20182.042.091.982.042.04340,600
Jan 18, 20182.002.051.942.032.03358,100
Jan 17, 20181.992.041.932.002.00291,700
Jan 16, 20182.052.051.931.971.97677,900
Jan 12, 20181.992.081.972.052.05398,700
Jan 11, 20182.012.101.981.991.99571,300
Jan 10, 20182.022.051.902.002.00738,400
Jan 09, 20182.032.101.992.022.02469,600
Jan 08, 20182.202.221.981.991.991,195,500
Jan 05, 20182.342.362.152.212.21685,300
Jan 04, 20182.322.352.212.322.32718,800
Jan 03, 20182.212.382.182.322.321,228,800
Jan 02, 20182.052.252.022.232.23958,900
Dec 29, 20172.252.252.012.032.031,565,200
Dec 28, 20172.352.352.162.232.231,126,100
Dec 27, 20171.952.401.922.332.332,434,300
Dec 26, 20172.062.081.921.971.97677,900
Dec 22, 20171.862.091.852.062.061,249,400
Dec 21, 20171.851.891.761.861.86405,200
Dec 20, 20171.871.881.811.841.84574,700
Dec 19, 20171.861.941.791.871.871,083,600
Dec 18, 20171.821.901.811.871.871,330,600
Dec 15, 20171.841.891.771.801.80967,500
Dec 14, 20171.831.911.781.831.831,595,900
Dec 13, 20171.821.871.701.821.821,974,400
Dec 12, 20171.901.931.771.821.82732,600
Dec 11, 20172.042.061.921.941.94536,600
Dec 08, 20172.012.181.961.991.991,833,100
Dec 07, 20171.822.011.761.981.983,637,800
Dec 06, 20171.791.831.651.711.715,042,800
Dec 05, 20171.851.861.781.801.801,038,100
Dec 04, 20171.921.931.811.861.86948,800
Dec 01, 20171.931.951.821.911.91600,200
Nov 30, 20171.992.001.861.931.93634,300
Nov 29, 20172.042.041.931.961.96341,900
Nov 28, 20172.052.061.932.052.05499,500
Nov 27, 20172.052.071.962.052.05629,900
Nov 24, 20172.022.071.992.042.04248,100
Nov 22, 20171.972.081.972.062.06441,500
Nov 21, 20172.022.061.931.971.97508,200
Nov 20, 20172.062.061.932.022.02479,200
Nov 17, 20172.002.101.902.042.04756,800
Nov 16, 20171.912.021.891.961.96802,000
Nov 15, 20172.092.151.751.891.891,474,400
Nov 14, 20172.062.232.052.112.11952,900
Nov 13, 20172.402.402.042.092.092,006,800
Nov 10, 20172.382.832.312.412.413,305,200
Nov 09, 20172.522.832.522.802.801,693,400
Nov 08, 20172.402.582.402.522.52833,200
Nov 07, 20172.352.512.162.442.441,599,900
Nov 06, 20172.602.802.512.532.531,685,500
Nov 03, 20172.302.702.292.562.562,728,200
Nov 02, 20172.192.352.152.322.32720,800
Nov 01, 20172.342.362.132.202.20742,100
Oct 31, 20172.352.392.262.332.33725,500
Oct 30, 20172.252.402.252.322.321,088,500
Oct 27, 20172.162.262.122.262.26852,900
Oct 26, 20172.272.272.102.122.121,033,900
Oct 25, 20172.202.482.202.282.281,840,400
Oct 24, 20172.282.332.202.212.21916,600
Oct 23, 20172.322.362.232.302.301,370,700
Oct 20, 20172.432.452.262.282.282,123,600
Oct 19, 20172.172.622.102.402.404,347,800
Oct 18, 20172.682.682.082.102.103,713,000
Oct 17, 20172.953.072.682.702.702,152,100
Oct 16, 20173.043.142.662.952.954,759,400
Oct 13, 20173.283.622.852.902.9015,755,400
Oct 12, 20172.463.752.443.733.7361,230,500
Oct 11, 20171.451.691.431.671.672,749,700
Oct 10, 20171.501.521.431.461.46512,000
Oct 09, 20171.601.621.341.471.471,630,200
Oct 06, 20171.481.651.441.591.593,381,800
Oct 05, 20171.321.441.321.421.421,790,700
Oct 04, 20171.231.331.221.311.312,054,000
Oct 03, 20171.241.271.201.221.223,019,000
Oct 02, 20171.351.371.201.221.221,827,400
Sep 29, 20171.141.361.141.331.333,374,000
Sep 28, 20171.181.191.141.141.14550,300
Sep 27, 20171.171.201.131.171.17525,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...