INFI - Infinity Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 20181.201.211.121.191.19552,300
Dec 17, 20181.241.271.171.181.18436,100
Dec 14, 20181.201.241.171.221.22397,100
Dec 13, 20181.221.281.181.201.20951,900
Dec 12, 20181.271.351.251.251.25587,100
Dec 11, 20181.261.331.221.271.27268,900
Dec 10, 20181.301.301.231.261.26124,900
Dec 07, 20181.251.321.241.291.29288,700
Dec 06, 20181.251.281.201.241.24801,900
Dec 04, 20181.301.361.211.211.21469,800
Dec 03, 20181.391.391.311.311.31377,800
Nov 30, 20181.361.381.311.331.33253,500
Nov 29, 20181.371.391.321.371.37195,200
Nov 28, 20181.311.411.221.371.37673,200
Nov 27, 20181.371.381.291.311.31364,300
Nov 26, 20181.401.401.341.371.37359,300
Nov 23, 20181.391.471.391.421.42172,400
Nov 21, 20181.351.411.331.391.39323,100
Nov 20, 20181.391.411.331.361.36347,600
Nov 19, 20181.411.461.341.411.412,515,900
Nov 16, 20181.501.501.361.411.41843,500
Nov 15, 20181.341.491.281.451.451,758,500
Nov 14, 20181.361.421.311.371.371,821,700
Nov 13, 20181.341.421.331.351.351,333,700
Nov 12, 20182.102.101.261.311.314,604,000
Nov 09, 20182.372.402.322.402.40170,000
Nov 08, 20182.462.462.332.412.41312,300
Nov 07, 20182.302.522.302.492.49290,100
Nov 06, 20182.562.562.292.342.34288,400
Nov 05, 20182.572.582.332.382.38487,400
Nov 02, 20182.342.482.232.452.45860,200
Nov 01, 20182.022.391.982.352.351,620,000
Oct 31, 20182.032.051.982.002.00272,100
Oct 30, 20182.002.132.002.002.00210,800
Oct 29, 20182.162.181.922.052.05280,900
Oct 26, 20182.032.202.012.162.16236,800
Oct 25, 20182.232.342.052.052.05309,500
Oct 24, 20182.422.472.172.222.22301,700
Oct 23, 20182.392.502.352.422.42200,400
Oct 22, 20182.562.592.352.442.44518,100
Oct 19, 20182.562.682.492.552.55244,200
Oct 18, 20182.672.752.482.542.54395,900
Oct 17, 20182.582.702.522.672.67241,200
Oct 16, 20182.392.642.392.582.58346,200
Oct 15, 20182.392.472.322.472.47159,200
Oct 12, 20182.362.472.272.392.39199,000
Oct 11, 20182.222.402.192.322.32276,800
Oct 10, 20182.392.462.232.242.24381,200
Oct 09, 20182.402.502.382.422.42242,800
Oct 08, 20182.412.532.412.452.45215,700
Oct 05, 20182.432.532.352.432.43198,800
Oct 04, 20182.652.662.402.432.43686,400
Oct 03, 20182.802.812.552.662.66676,300
Oct 02, 20182.602.922.562.782.78898,100
Oct 01, 20182.852.892.602.612.61822,300
Sep 28, 20182.452.742.452.712.71857,500
Sep 27, 20182.402.532.382.452.45431,400
Sep 26, 20182.492.602.372.442.44882,200
Sep 25, 20182.652.652.412.502.50719,300
Sep 24, 20182.392.652.282.632.631,094,500
Sep 21, 20182.342.402.252.402.40247,700
Sep 20, 20182.332.472.232.312.31342,600
Sep 19, 20182.152.322.152.312.31461,300
Sep 18, 20182.062.152.032.132.13282,200
Sep 17, 20182.092.112.042.062.06114,100
Sep 14, 20182.102.152.042.102.10114,700
Sep 13, 20182.182.202.112.122.12155,200
Sep 12, 20182.232.282.152.192.19160,200
Sep 11, 20182.202.312.152.262.26333,800
Sep 10, 20182.372.372.122.182.18391,100
Sep 07, 20182.482.482.252.392.39667,000
Sep 06, 20182.502.802.452.482.48985,500
Sep 05, 20182.292.492.252.452.45698,900
Sep 04, 20182.262.372.202.272.27467,900
Aug 31, 20182.142.312.072.262.26618,400
Aug 30, 20182.032.182.032.132.13377,200
Aug 29, 20182.052.072.022.042.04330,000
Aug 28, 20182.002.051.992.052.05176,900
Aug 27, 20182.042.052.002.012.01121,300
Aug 24, 20181.992.061.942.042.04217,500
Aug 23, 20182.042.061.962.002.00189,900
Aug 22, 20182.012.061.972.032.03166,300
Aug 21, 20181.932.011.921.981.9874,200
Aug 20, 20181.991.991.861.931.93244,600
Aug 17, 20182.002.021.972.002.0058,400
Aug 16, 20182.002.061.952.002.0099,900
Aug 15, 20182.002.051.971.991.99196,000
Aug 14, 20182.022.081.892.072.07316,200
Aug 13, 20182.122.141.971.981.98317,000
Aug 10, 20182.052.222.002.112.11679,100
Aug 09, 20182.042.141.972.102.101,002,700
Aug 08, 20181.932.061.882.012.01807,900
Aug 07, 20181.801.901.781.871.87336,600
Aug 06, 20181.811.831.761.801.80123,800
Aug 03, 20181.781.841.761.811.81151,300
Aug 02, 20181.771.801.731.771.77155,300
Aug 01, 20181.781.801.721.771.77195,800
Jul 31, 20181.731.821.711.771.77168,200
Jul 30, 20181.721.751.701.741.74278,700
Jul 27, 20181.801.811.701.721.72467,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...