U.S. markets open in 1 hour 12 minutes

Infinity Pharmaceuticals, Inc. (INFI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.0400-0.0700 (-2.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20213.15003.17003.01003.04003.04003,361,700
Jun 23, 20213.30003.31003.04003.11003.11004,682,400
Jun 22, 20213.35003.38003.16003.25003.25001,211,900
Jun 21, 20213.36003.45003.28003.33003.33001,289,000
Jun 18, 20213.32003.39003.18003.32003.32001,765,900
Jun 17, 20213.33003.45003.27003.34003.34001,519,900
Jun 16, 20213.26003.37003.19003.33003.33001,258,200
Jun 15, 20213.34003.39003.16003.24003.24001,664,200
Jun 14, 20213.44003.49003.31003.38003.38001,435,500
Jun 11, 20213.46003.48003.36003.45003.4500815,700
Jun 10, 20213.42003.50003.31003.43003.43001,225,300
Jun 09, 20213.50003.72003.36003.41003.41002,750,600
Jun 08, 20213.34003.51003.32003.47003.47001,191,200
Jun 07, 20213.26003.49003.25003.34003.34001,793,500
Jun 04, 20213.21003.34003.19003.30003.3000979,500
Jun 03, 20213.25003.35003.17003.20003.20001,111,100
Jun 02, 20213.37003.44003.23003.29003.29001,346,200
Jun 01, 20213.33003.46003.26003.37003.37001,289,900
May 28, 20213.32003.40003.26003.33003.33001,503,500
May 27, 20213.12003.30003.07003.25003.25001,609,600
May 26, 20212.99003.12002.96003.08003.08001,129,900
May 25, 20213.05003.11002.99003.01003.0100802,700
May 24, 20213.15003.15002.95003.02003.02001,175,300
May 21, 20213.12003.19003.06003.13003.13001,040,800
May 20, 20213.10003.21003.03003.10003.10001,384,800
May 19, 20213.00003.16002.96003.13003.1300973,100
May 18, 20212.92003.13002.87003.06003.06001,938,200
May 17, 20212.70002.89002.66002.89002.89001,131,000
May 14, 20212.66002.77002.59002.72002.72001,495,300
May 13, 20212.87002.92002.59002.66002.66001,979,400
May 12, 20212.87002.98002.79002.82002.82001,495,800
May 11, 20212.75002.97002.68002.91002.91001,858,700
May 10, 20213.14003.14002.85002.91002.91001,331,300
May 07, 20213.02003.20002.96003.15003.15003,807,200
May 06, 20213.18003.18002.93002.99002.99001,339,500
May 05, 20213.27003.37003.14003.17003.17001,683,000
May 04, 20213.29003.32003.04003.18003.18002,019,300
May 03, 20213.37003.40003.27003.35003.3500851,400
Apr 30, 20213.35003.41003.29003.33003.3300662,200
Apr 29, 20213.40003.43003.28003.37003.3700817,500
Apr 28, 20213.27003.47003.25003.39003.39001,008,600
Apr 27, 20213.25003.35003.22003.31003.3100866,400
Apr 26, 20213.10003.32003.10003.25003.2500847,400
Apr 23, 20213.10003.22003.04003.09003.0900751,600
Apr 22, 20213.00003.18002.91003.06003.06001,281,400
Apr 21, 20212.79003.08002.73003.00003.00001,071,900
Apr 20, 20212.84002.94002.69002.78002.78001,416,300
Apr 19, 20212.91002.96002.75002.85002.8500984,800
Apr 16, 20213.05003.07002.92002.98002.9800871,500
Apr 15, 20213.13003.20003.02003.08003.0800716,800
Apr 14, 20213.03003.26003.01003.12003.12001,026,800
Apr 13, 20213.02003.11002.92003.04003.04001,940,800
Apr 12, 20213.30003.30002.98003.00003.00001,711,100
Apr 09, 20213.41003.46003.28003.31003.3100972,800
Apr 08, 20213.43003.54003.28003.46003.46001,752,800
Apr 07, 20213.22003.49003.20003.34003.34002,374,300
Apr 06, 20213.25003.26003.14003.19003.19001,006,800
Apr 05, 20213.35003.35003.19003.26003.2600872,900
Apr 01, 20213.27003.40003.25003.32003.32001,062,100
Mar 31, 20213.02003.31003.02003.23003.23001,294,700
Mar 30, 20213.08003.15002.99003.02003.02001,974,300
Mar 29, 20213.33003.35003.13003.13003.13001,837,300
Mar 26, 20213.30003.49003.22003.39003.39001,773,700
Mar 25, 20212.94003.37002.90003.36003.36001,695,400
Mar 24, 20213.50003.51003.10003.12003.12001,897,300
Mar 23, 20213.60003.60003.42003.52003.52002,142,400
Mar 22, 20213.65003.72003.41003.64003.64002,281,500
Mar 19, 20213.44003.69003.34003.64003.64003,436,600
Mar 18, 20213.42003.78003.33003.36003.36007,097,800
Mar 17, 20212.85003.26002.75003.20003.20002,451,000
Mar 16, 20213.22003.22002.94003.10003.10001,766,000
Mar 15, 20213.11003.22003.02003.22003.22001,452,800
Mar 12, 20212.96003.18002.88003.12003.12001,941,400
Mar 11, 20213.03003.07002.89003.04003.04002,527,600
Mar 10, 20212.93003.09002.80002.89002.89001,768,700
Mar 09, 20212.80002.93002.69002.84002.84002,177,600
Mar 08, 20212.70002.82002.59002.60002.60001,576,300
Mar 05, 20212.78002.78002.33002.69002.69002,904,900
Mar 04, 20212.98003.06002.47002.76002.76004,666,200
Mar 03, 20213.10003.17002.86002.90002.90002,282,400
Mar 02, 20213.23003.24003.08003.08003.08001,463,200
Mar 01, 20213.14003.25003.09003.24003.24002,101,700
Feb 26, 20213.19003.26002.92003.04003.04002,612,000
Feb 25, 20213.41003.44003.12003.18003.18002,512,300
Feb 24, 20213.47003.57003.37003.41003.41003,010,900
Feb 23, 20213.50003.55003.20003.40003.40003,954,100
Feb 22, 20213.80003.91003.62003.65003.65004,054,800
Feb 19, 20213.92003.94003.61003.77003.77005,404,600
Feb 18, 20213.99004.00003.76003.83003.83005,277,000
Feb 17, 20214.13004.18003.71003.81003.81007,561,200
Feb 16, 20214.28004.41004.10004.18004.18008,253,800
Feb 12, 20214.20004.67004.02004.04004.040017,445,700
Feb 11, 20214.83005.98004.21004.47004.470072,383,100
Feb 10, 20214.33004.47003.77003.95003.95003,005,300
Feb 09, 20214.15004.55003.98004.19004.19006,450,600
Feb 08, 20214.44005.49004.30005.36005.36006,763,400
Feb 05, 20213.92004.19003.85003.93003.93001,944,200
Feb 04, 20213.77003.84003.66003.69003.6900911,100
Feb 03, 20213.64003.75003.57003.70003.70001,511,000
Feb 02, 20213.55003.65003.42003.61003.6100790,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...