Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Infinity Pharmaceuticals, Inc. (INFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
0.5489+0.0089 (+1.65%)
At close: 04:00PM EST
0.5321 -0.02 (-3.06%)
After hours: 04:53PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.53500.57000.53500.54890.54891,031,132
Dec 01, 20220.57000.57000.53000.54000.5400286,300
Nov 30, 20220.56000.56000.54000.55000.5500489,700
Nov 29, 20220.53000.56000.53000.55000.5500298,400
Nov 28, 20220.55000.55000.52000.54000.5400343,200
Nov 25, 20220.55000.56000.53000.54000.5400339,300
Nov 23, 20220.53000.56000.53000.56000.5600719,400
Nov 22, 20220.56000.56000.53000.56000.5600532,100
Nov 21, 20220.60000.60000.54000.55000.55001,130,800
Nov 18, 20220.66000.67000.60000.61000.6100562,700
Nov 17, 20220.63000.68000.60000.64000.64001,030,100
Nov 16, 20220.76000.78000.61000.65000.65001,444,200
Nov 15, 20220.77000.80000.74000.79000.79001,368,600
Nov 14, 20221.04001.08000.73000.74000.74003,061,100
Nov 11, 20221.12001.24001.11001.19001.1900290,400
Nov 10, 20221.07001.18001.06001.14001.1400249,700
Nov 09, 20221.23001.23001.00001.06001.0600899,500
Nov 08, 20221.16001.30001.15001.24001.2400687,600
Nov 07, 20221.19001.22001.15001.17001.1700242,300
Nov 04, 20221.22001.25001.19001.21001.2100209,200
Nov 03, 20221.21001.25001.17001.22001.2200324,200
Nov 02, 20221.24001.28001.20001.21001.2100190,600
Nov 01, 20221.25001.29001.23001.26001.2600256,800
Oct 31, 20221.21001.29001.21001.24001.2400235,000
Oct 28, 20221.24001.27001.22001.24001.2400290,200
Oct 27, 20221.25001.27001.22001.25001.2500235,200
Oct 26, 20221.23001.27001.20001.23001.2300254,700
Oct 25, 20221.24001.25001.21001.23001.2300153,300
Oct 24, 20221.16001.30001.16001.24001.2400440,600
Oct 21, 20221.17001.20001.15001.17001.1700252,200
Oct 20, 20221.15001.21001.15001.19001.1900159,600
Oct 19, 20221.15001.25001.14001.16001.1600224,100
Oct 18, 20221.17001.20001.12001.19001.1900246,200
Oct 17, 20221.12001.18001.10001.14001.1400297,500
Oct 14, 20221.15001.15001.10001.13001.130099,900
Oct 13, 20221.05001.16001.05001.14001.1400213,700
Oct 12, 20221.13001.13001.06001.12001.1200191,700
Oct 11, 20221.11001.18001.07001.13001.1300298,600
Oct 10, 20221.15001.15001.09001.11001.1100194,900
Oct 07, 20221.27001.27001.14001.15001.1500209,000
Oct 06, 20221.20001.28001.15001.26001.2600249,300
Oct 05, 20221.20001.20001.11001.16001.1600291,200
Oct 04, 20221.19001.26001.17001.23001.2300255,600
Oct 03, 20221.24001.25001.15001.22001.2200215,900
Sep 30, 20221.17001.25001.16001.19001.1900270,700
Sep 29, 20221.16001.22001.11001.19001.1900275,800
Sep 28, 20221.17001.18001.12001.17001.1700169,800
Sep 27, 20221.15001.18001.13001.15001.1500176,300
Sep 26, 20221.19001.24001.12001.16001.1600281,800
Sep 23, 20221.05001.21001.04001.20001.2000416,700
Sep 22, 20221.19001.19001.03001.09001.0900878,100
Sep 21, 20221.24001.29001.18001.21001.2100248,600
Sep 20, 20221.25001.28001.21001.23001.2300129,700
Sep 19, 20221.33001.33001.21001.27001.2700533,700
Sep 16, 20221.35001.36001.26001.34001.3400626,600
Sep 15, 20221.36001.47001.35001.38001.3800311,700
Sep 14, 20221.35001.42001.32001.36001.3600355,900
Sep 13, 20221.34001.42001.31001.34001.3400536,300
Sep 12, 20221.46001.49001.38001.42001.4200540,400
Sep 09, 20221.51001.51001.47001.49001.4900332,800
Sep 08, 20221.44001.51001.40001.51001.5100354,100
Sep 07, 20221.42001.46001.37001.45001.4500207,600
Sep 06, 20221.54001.54001.36001.39001.3900594,800
Sep 02, 20221.54001.57001.46001.52001.5200345,200
Sep 01, 20221.57001.57001.49001.50001.5000363,100
Aug 31, 20221.51001.64001.48001.61001.6100494,100
Aug 30, 20221.47001.50001.38001.47001.4700469,400
Aug 29, 20221.46001.60001.43001.52001.5200352,700
Aug 26, 20221.58001.62001.47001.47001.4700321,400
Aug 25, 20221.70001.74001.52001.61001.6100622,100
Aug 24, 20221.59001.76001.51001.70001.70001,415,100
Aug 23, 20221.31001.57001.29001.55001.5500806,400
Aug 22, 20221.43001.45001.29001.34001.34001,139,800
Aug 19, 20221.50001.54001.45001.46001.4600607,200
Aug 18, 20221.46001.57001.45001.55001.5500793,700
Aug 17, 20221.52001.52001.41001.49001.4900931,000
Aug 16, 20221.27001.65001.24001.53001.53003,083,500
Aug 15, 20221.09001.35001.09001.27001.27001,702,200
Aug 12, 20221.08001.15001.05001.15001.1500822,900
Aug 11, 20221.09001.14001.03001.08001.08001,443,500
Aug 10, 20220.88001.22000.86001.03001.03003,186,000
Aug 09, 20220.81000.83000.72000.74000.7400347,200
Aug 08, 20220.78000.83000.78000.81000.8100448,300
Aug 05, 20220.76000.81000.75000.80000.8000412,600
Aug 04, 20220.66000.79000.66000.75000.7500557,200
Aug 03, 20220.64000.72000.64000.71000.7100345,600
Aug 02, 20220.62000.67000.62000.65000.6500102,000
Aug 01, 20220.63000.66000.63000.64000.6400150,700
Jul 29, 20220.67000.68000.63000.64000.6400236,800
Jul 28, 20220.68000.68000.65000.67000.6700294,800
Jul 27, 20220.71000.75000.66000.67000.6700219,900
Jul 26, 20220.70000.73000.68000.69000.6900213,800
Jul 25, 20220.72000.73000.66000.72000.7200248,500
Jul 22, 20220.75000.79000.71000.72000.7200210,900
Jul 21, 20220.76000.79000.76000.78000.7800107,000
Jul 20, 20220.74000.78000.73000.77000.7700439,600
Jul 19, 20220.67000.76000.67000.74000.7400418,200
Jul 18, 20220.65000.70000.65000.67000.6700224,900
Jul 15, 20220.67000.70000.65000.67000.6700122,300
Jul 14, 20220.66000.67000.64000.67000.6700144,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement