INFI - Infinity Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20182.342.402.272.402.40199,150
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
Jul 26, 20181.751.861.751.811.81371,200
Jul 25, 20181.841.841.721.741.74430,600
Jul 24, 20181.841.901.811.841.84263,300
Jul 23, 20181.891.901.821.821.82336,400
Jul 20, 20181.992.001.881.911.91370,800
Jul 19, 20181.961.991.901.981.98135,900
Jul 18, 20182.012.061.951.961.96136,400
Jul 17, 20182.032.082.022.032.03142,100
Jul 16, 20182.042.062.012.042.04179,300
Jul 13, 20182.042.082.032.042.04216,700
Jul 12, 20182.002.042.002.022.02244,400
Jul 11, 20181.952.031.952.002.00252,300
Jul 10, 20181.982.031.972.002.00190,000
Jul 09, 20182.002.001.951.991.99269,800
Jul 06, 20181.962.001.961.991.99174,200
Jul 05, 20181.962.001.901.951.95259,000
Jul 03, 20181.931.971.921.941.94147,500
Jul 02, 20181.891.951.871.931.93188,900
Jun 29, 20181.821.931.821.911.91421,100
Jun 28, 20181.911.921.801.831.83512,500
Jun 27, 20181.982.041.901.921.92694,600
Jun 26, 20182.102.241.911.961.961,132,200
Jun 25, 20182.052.141.942.032.03889,100
Jun 22, 20181.802.081.772.052.052,946,700
Jun 21, 20181.771.791.651.721.72920,500
Jun 20, 20181.801.831.741.761.76495,900
Jun 19, 20181.761.811.651.791.793,907,400
Jun 18, 20181.821.821.721.741.74529,300
Jun 15, 20181.731.841.701.841.84546,500
Jun 14, 20181.821.831.701.721.72547,300
Jun 13, 20181.781.851.761.821.82750,400
Jun 12, 20181.841.871.751.751.75861,500
Jun 11, 20181.891.951.851.851.85418,600
Jun 08, 20181.951.981.861.881.88351,900
Jun 07, 20182.012.051.951.961.96344,400
Jun 06, 20181.922.041.902.002.00591,900
Jun 05, 20181.881.951.841.941.94546,900
Jun 04, 20182.052.061.801.851.852,047,000
Jun 01, 20182.052.061.982.012.01572,200
May 31, 20182.052.072.012.032.03508,400
May 30, 20181.992.031.952.002.00267,300
May 29, 20182.032.061.961.981.98524,300
May 25, 20182.062.061.992.032.03288,900
May 24, 20182.032.061.992.052.05429,000
May 23, 20182.032.051.962.032.03229,400
May 22, 20181.952.071.932.032.03380,900
May 21, 20182.012.051.921.961.96381,100
May 18, 20182.012.041.971.991.99369,500
May 17, 20182.082.131.991.991.99407,300
May 16, 20182.092.142.082.082.08398,500
May 15, 20182.052.112.002.102.10433,500
May 14, 20182.032.112.032.062.06442,900
May 11, 20182.022.081.972.022.02344,300
May 10, 20182.012.112.002.042.04220,800
May 09, 20182.012.061.961.991.99760,200
May 08, 20182.222.222.032.082.08722,400
May 07, 20182.192.242.172.202.20380,700
May 04, 20182.182.212.162.192.19177,300
May 03, 20182.182.232.152.192.19193,800
May 02, 20182.152.242.152.192.19473,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...