INFI - Infinity Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20181.771.781.741.771.7745,847
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
May 01, 20182.212.212.142.162.16207,600
Apr 30, 20182.212.242.162.202.20332,100
Apr 27, 20182.282.292.202.212.21318,200
Apr 26, 20182.182.322.162.262.261,112,400
Apr 25, 20182.182.212.142.162.16213,300
Apr 24, 20182.202.242.142.202.20284,800
Apr 23, 20182.232.242.172.202.20299,800
Apr 20, 20182.242.252.162.242.24377,900
Apr 19, 20182.182.262.172.202.20368,600
Apr 18, 20182.232.282.192.192.19426,900
Apr 17, 20182.222.272.182.222.22369,900
Apr 16, 20182.262.292.162.212.21446,300
Apr 13, 20182.252.322.212.252.25623,500
Apr 12, 20182.082.342.062.242.241,751,100
Apr 11, 20181.982.071.942.042.04670,500
Apr 10, 20182.012.031.911.991.991,441,300
Apr 09, 20181.902.071.871.981.981,222,300
Apr 06, 20181.951.971.851.871.87913,600
Apr 05, 20182.052.051.961.971.97513,400
Apr 04, 20181.912.051.912.012.01626,400
Apr 03, 20182.022.041.951.961.96600,900
Apr 02, 20182.082.121.982.002.00787,500
Mar 29, 20182.122.222.082.102.10471,500
Mar 28, 20182.112.142.002.122.12467,600
Mar 27, 20182.292.322.062.092.09722,000
Mar 26, 20182.252.322.162.272.27754,300
Mar 23, 20182.442.442.182.212.21862,300
Mar 22, 20182.532.672.422.432.431,316,800
Mar 21, 20182.492.572.452.542.54938,900
Mar 20, 20182.542.562.362.512.51734,400
Mar 19, 20182.602.612.412.562.56783,900
Mar 16, 20182.342.672.342.592.591,182,500
Mar 15, 20182.702.792.472.742.741,104,400
Mar 14, 20182.512.732.502.702.701,184,600
Mar 13, 20182.672.722.452.472.471,092,400
Mar 12, 20182.522.692.512.622.62920,600
Mar 09, 20182.432.592.252.552.55911,500
Mar 08, 20182.422.492.252.442.44901,800
Mar 07, 20182.242.452.192.392.391,191,300
Mar 06, 20182.552.602.182.252.252,241,100
Mar 05, 20182.152.842.112.722.723,987,600
Mar 02, 20181.902.121.872.072.07789,000
Mar 01, 20181.881.941.861.921.92257,100
Feb 28, 20181.851.931.821.881.88276,800
Feb 27, 20181.951.971.831.851.85205,900
Feb 26, 20181.872.001.851.961.96708,300
Feb 23, 20181.831.861.721.851.85398,900
Feb 22, 20181.851.891.781.811.81429,000
Feb 21, 20181.861.941.811.841.84318,000
Feb 20, 20181.841.871.821.851.85213,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...