INFI - Infinity Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20230.19000.19000.18000.19000.190093,600
07 Jun 20230.19000.20000.18000.19000.1900138,400
06 Jun 20230.18000.19000.18000.19000.1900247,900
05 Jun 20230.18000.19000.17000.17000.1700313,900
02 Jun 20230.18000.19000.17000.18000.1800428,400
01 Jun 20230.17000.18000.16000.18000.1800450,800
31 May 20230.16000.18000.15000.17000.1700794,700
30 May 20230.15000.16000.15000.15000.1500475,000
26 May 20230.16000.16000.15000.15000.1500272,900
25 May 20230.16000.16000.16000.16000.1600294,400
24 May 20230.16000.17000.16000.16000.1600359,100
23 May 20230.17000.17000.16000.16000.1600437,000
22 May 20230.17000.17000.16000.16000.1600301,400
19 May 20230.17000.18000.16000.16000.1600213,300
18 May 20230.17000.18000.17000.17000.1700249,500
17 May 20230.18000.18000.17000.18000.1800156,600
16 May 20230.17000.18000.17000.18000.1800209,300
15 May 20230.17000.18000.17000.17000.1700339,800
12 May 20230.18000.19000.18000.18000.1800297,300
11 May 20230.20000.20000.18000.18000.1800395,700
10 May 20230.18000.20000.18000.20000.2000564,000
09 May 20230.20000.20000.18000.19000.1900365,500
08 May 20230.19000.21000.17000.20000.20002,452,400
05 May 20230.16000.19000.16000.18000.1800762,600
04 May 20230.15000.17000.15000.17000.1700491,800
03 May 20230.17000.17000.15000.15000.15001,011,600
02 May 20230.16000.18000.16000.17000.17001,146,400
01 May 20230.18000.18000.15000.15000.1500716,400
28 Apr 20230.15000.18000.15000.18000.18001,191,400
27 Apr 20230.16000.16000.15000.15000.1500184,100
26 Apr 20230.16000.17000.15000.15000.15001,095,100
25 Apr 20230.16000.17000.16000.16000.1600211,800
24 Apr 20230.16000.17000.16000.17000.1700323,900
21 Apr 20230.16000.18000.16000.17000.1700136,500
20 Apr 20230.17000.18000.16000.16000.1600412,200
19 Apr 20230.18000.18000.16000.17000.1700836,000
18 Apr 20230.17000.19000.16000.17000.17001,003,900
17 Apr 20230.16000.18000.16000.16000.16001,636,800
14 Apr 20230.16000.16000.15000.16000.16001,588,600
13 Apr 20230.15000.16000.14000.15000.1500744,200
12 Apr 20230.15000.17000.14000.14000.14001,273,700
11 Apr 20230.16000.17000.16000.16000.1600911,500
10 Apr 20230.15000.16000.14000.16000.1600595,900
06 Apr 20230.12000.16000.12000.15000.15002,097,700
05 Apr 20230.14000.15000.14000.14000.1400939,900
04 Apr 20230.15000.15000.14000.15000.15001,001,900
03 Apr 20230.15000.16000.14000.15000.15001,710,700
31 Mar 20230.17000.18000.15000.16000.16002,964,800
30 Mar 20230.19000.20000.18000.18000.18001,147,600
29 Mar 20230.19000.20000.18000.19000.1900366,400
28 Mar 20230.19000.20000.18000.19000.1900938,500
27 Mar 20230.20000.20000.18000.18000.1800571,600
24 Mar 20230.18000.20000.18000.20000.20001,005,600
23 Mar 20230.20000.22000.18000.19000.19003,375,300
22 Mar 20230.20000.21000.20000.20000.2000340,900
21 Mar 20230.19000.22000.19000.20000.2000913,300
20 Mar 20230.19000.20000.19000.19000.1900286,800
17 Mar 20230.20000.20000.18000.19000.1900393,500
16 Mar 20230.19000.20000.18000.20000.2000392,900
15 Mar 20230.20000.20000.18000.18000.1800435,100
14 Mar 20230.19000.20000.18000.19000.1900828,900
13 Mar 20230.19000.20000.18000.19000.1900812,300
10 Mar 20230.20000.20000.17000.20000.20002,817,100
09 Mar 20230.21000.22000.20000.21000.2100674,700
08 Mar 20230.22000.23000.21000.21000.2100851,800
07 Mar 20230.23000.24000.22000.22000.2200779,900
06 Mar 20230.23000.24000.22000.23000.23001,301,500
03 Mar 20230.25000.25000.23000.24000.24001,134,700
02 Mar 20230.23000.25000.21000.24000.24002,192,600
01 Mar 20230.22000.25000.22000.23000.23001,563,000
28 Feb 20230.24000.25000.21000.21000.21002,137,900
27 Feb 20230.24000.26000.23000.24000.24002,117,000
24 Feb 20230.28000.28000.23000.24000.24004,354,800
23 Feb 20230.38000.38000.28000.28000.280013,069,100
22 Feb 20230.55000.58000.53000.55000.5500141,400
21 Feb 20230.59000.60000.51000.54000.5400534,800
17 Feb 20230.58000.59000.56000.57000.5700259,400
16 Feb 20230.57000.60000.55000.57000.5700380,900
15 Feb 20230.60000.63000.57000.59000.5900361,500
14 Feb 20230.58000.60000.57000.59000.5900202,500
13 Feb 20230.60000.63000.57000.59000.5900271,700
10 Feb 20230.60000.61000.56000.60000.6000317,500
09 Feb 20230.62000.62000.57000.57000.5700446,500
08 Feb 20230.61000.62000.60000.60000.6000271,000
07 Feb 20230.63000.65000.61000.62000.6200201,000
06 Feb 20230.65000.66000.61000.62000.6200256,700
03 Feb 20230.64000.66000.64000.64000.6400380,900
02 Feb 20230.65000.66000.63000.64000.6400290,000
01 Feb 20230.63000.64000.61000.62000.6200175,700
31 Jan 20230.63000.64000.61000.62000.6200228,700
30 Jan 20230.63000.65000.60000.61000.6100334,100
27 Jan 20230.65000.68000.62000.64000.6400447,400
26 Jan 20230.64000.65000.62000.65000.6500446,900
25 Jan 20230.63000.65000.60000.63000.6300423,800
24 Jan 20230.68000.69000.63000.65000.6500282,700
23 Jan 20230.69000.73000.65000.68000.6800409,400
20 Jan 20230.71000.71000.67000.70000.7000175,500
19 Jan 20230.68000.71000.65000.69000.6900342,300
18 Jan 20230.75000.77000.68000.69000.6900410,700
17 Jan 20230.75000.75000.71000.74000.7400280,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...