UK Markets close in 3 hrs 56 mins

Infinity Pharmaceuticals, Inc. (INFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.2800+0.0100 (+0.79%)
At close: 04:00PM EST
1.2200 -0.06 (-4.69%)
Pre-market: 06:15AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 20221.28001.44001.26001.28001.28001,203,800
19 Jan 20221.32001.33001.26001.27001.2700852,000
18 Jan 20221.40001.42001.29001.29001.2900956,400
14 Jan 20221.40001.44001.37001.43001.4300903,300
13 Jan 20221.49001.50001.41001.41001.41001,193,200
12 Jan 20221.53001.55001.46001.47001.47001,694,400
11 Jan 20221.50001.56001.47001.53001.53001,461,200
10 Jan 20221.49001.51001.41001.48001.48001,843,500
07 Jan 20221.65001.70001.48001.51001.51002,420,900
06 Jan 20221.81001.82001.57001.58001.58003,193,200
05 Jan 20222.14002.14001.75001.77001.77003,503,000
04 Jan 20222.39002.40002.13002.17002.17002,059,700
03 Jan 20222.30002.41002.23002.40002.4000965,800
31 Dec 20212.33002.41002.24002.25002.25001,009,200
30 Dec 20212.25002.44002.25002.34002.34001,181,600
29 Dec 20212.42002.42002.21002.25002.25001,777,700
28 Dec 20212.55002.60002.38002.40002.4000928,500
27 Dec 20212.59002.62002.52002.58002.5800956,400
23 Dec 20212.52002.61002.50002.55002.5500565,300
22 Dec 20212.70002.72002.52002.55002.5500977,400
21 Dec 20212.69002.72002.62002.68002.68001,566,700
20 Dec 20212.73002.74002.60002.64002.64003,311,600
17 Dec 20212.50002.81002.43002.79002.79003,866,800
16 Dec 20212.42002.56002.41002.51002.51001,822,200
15 Dec 20212.43002.43002.13002.36002.36003,257,600
14 Dec 20212.36002.46002.27002.43002.43002,956,900
13 Dec 20212.25002.46002.25002.39002.39002,865,000
10 Dec 20212.35002.46002.25002.31002.31006,441,600
09 Dec 20212.34002.45002.27002.32002.32001,938,900
08 Dec 20212.16002.46002.12002.38002.38002,934,800
07 Dec 20212.17002.23002.11002.17002.17001,218,900
06 Dec 20211.87002.10001.87002.08002.08002,033,500
03 Dec 20212.05002.05001.81001.86001.86002,007,600
02 Dec 20212.00002.07001.92002.02002.02002,145,000
01 Dec 20212.16002.20001.97001.98001.98001,758,100
30 Nov 20212.11002.19002.05002.17002.17001,178,100
29 Nov 20212.23002.25002.09002.09002.09001,075,000
26 Nov 20212.19002.24002.14002.18002.1800542,900
24 Nov 20212.22002.29002.16002.27002.2700512,000
23 Nov 20212.27002.28002.11002.22002.22001,389,900
22 Nov 20212.31002.32002.18002.26002.26001,541,600
19 Nov 20212.28002.37002.26002.28002.2800968,300
18 Nov 20212.34002.39002.25002.29002.29001,433,500
17 Nov 20212.39002.45002.30002.31002.31001,594,600
16 Nov 20212.48002.49002.38002.47002.47001,186,800
15 Nov 20212.55002.55002.42002.47002.47001,056,100
12 Nov 20212.48002.56002.47002.52002.5200841,800
11 Nov 20212.53002.60002.48002.50002.50001,006,200
10 Nov 20212.62002.66002.52002.54002.5400917,700
09 Nov 20212.63002.66002.57002.65002.6500893,500
08 Nov 20212.67002.71002.62002.64002.6400980,400
05 Nov 20212.66002.71002.57002.64002.64001,309,500
04 Nov 20212.74002.74002.53002.64002.64001,514,300
03 Nov 20212.65002.78002.65002.71002.71001,830,700
02 Nov 20212.68002.68002.54002.63002.6300999,400
01 Nov 20212.57002.67002.54002.64002.6400794,500
29 Oct 20212.55002.59002.48002.54002.5400937,700
28 Oct 20212.50002.64002.47002.58002.58001,131,700
27 Oct 20212.54002.54002.46002.46002.4600838,600
26 Oct 20212.53002.58002.46002.52002.52001,167,300
25 Oct 20212.56002.58002.51002.53002.53001,031,500
22 Oct 20212.60002.64002.51002.59002.59001,106,600
21 Oct 20212.66002.72002.61002.65002.65001,677,400
20 Oct 20212.78002.78002.63002.66002.66001,276,600
19 Oct 20212.74002.80002.67002.77002.77001,478,800
18 Oct 20212.82003.07002.73002.74002.74003,771,900
15 Oct 20212.75002.75002.60002.64002.64001,384,800
14 Oct 20212.74002.82002.67002.69002.69001,044,200
13 Oct 20212.78002.79002.65002.73002.73001,346,400
12 Oct 20212.88002.90002.74002.76002.76001,103,700
11 Oct 20212.70002.92002.62002.85002.85001,181,100
08 Oct 20212.89002.89002.53002.71002.71003,094,000
07 Oct 20212.92003.04002.85002.86002.86002,158,200
06 Oct 20212.95003.06002.90002.91002.91001,453,500
05 Oct 20213.21003.34002.89002.90002.90006,303,400
04 Oct 20213.35003.35003.17003.23003.23001,585,500
01 Oct 20213.42003.42003.22003.36003.36001,476,900
30 Sept 20213.37003.50003.33003.42003.4200951,600
29 Sept 20213.48003.53003.34003.35003.35001,323,200
28 Sept 20213.62003.63003.46003.46003.46002,350,100
27 Sept 20213.56003.77003.47003.65003.65001,943,400
24 Sept 20213.65003.72003.52003.55003.55001,968,800
23 Sept 20213.65003.72003.55003.71003.71001,988,900
22 Sept 20213.58003.65003.53003.63003.63001,412,900
21 Sept 20213.45003.63003.40003.58003.58002,019,000
20 Sept 20213.42003.52003.36003.38003.38001,961,100
17 Sept 20213.45003.63003.35003.63003.63002,527,500
16 Sept 20213.39003.45003.30003.42003.42001,455,600
15 Sept 20213.23003.44003.22003.41003.41001,562,800
14 Sept 20213.50003.56003.20003.24003.24002,023,500
13 Sept 20213.58003.60003.42003.47003.47001,608,000
10 Sept 20213.69003.74003.54003.55003.55001,421,800
09 Sept 20213.60003.81003.56003.68003.68001,546,200
08 Sept 20213.75003.75003.49003.64003.64002,340,600
07 Sept 20213.82003.87003.69003.75003.75002,106,400
03 Sept 20213.82003.85003.70003.79003.79002,164,800
02 Sept 20213.61003.89003.59003.82003.82003,671,700
01 Sept 20213.58003.69003.50003.59003.59001,690,000
31 Aug 20213.48003.58003.43003.54003.54001,403,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...