UK Markets closed

Infinity Pharmaceuticals, Inc. (INFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7347-0.0991 (-11.89%)
At close: 04:00PM EDT
0.7400 +0.01 (+0.72%)
After hours: 06:22PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.83000.85000.73000.73000.73009,958,800
23 Jun 20220.74000.83000.72000.83000.8300601,100
22 Jun 20220.67000.75000.66000.72000.7200636,500
21 Jun 20220.77000.77000.68000.70000.7000736,800
17 Jun 20220.67000.78000.66000.73000.7300727,800
16 Jun 20220.72000.72000.65000.68000.6800399,800
15 Jun 20220.70000.77000.70000.73000.7300455,700
14 Jun 20220.79000.79000.70000.71000.7100397,900
13 Jun 20220.77000.79000.72000.74000.7400593,500
10 Jun 20220.82000.84000.76000.82000.8200537,200
09 Jun 20220.81000.85000.78000.84000.8400468,500
08 Jun 20220.83000.87000.79000.82000.8200362,000
07 Jun 20220.70000.85000.68000.82000.82001,382,600
06 Jun 20220.71000.77000.65000.72000.7200670,100
03 Jun 20220.64000.71000.63000.70000.7000713,900
02 Jun 20220.62000.68000.61000.64000.6400472,700
01 Jun 20220.67000.71000.60000.60000.6000696,400
31 May 20220.77000.80000.66000.67000.67001,314,900
27 May 20220.61000.75000.58000.75000.75001,316,200
26 May 20220.58000.62000.55000.60000.6000377,700
25 May 20220.57000.63000.54000.58000.5800456,200
24 May 20220.62000.64000.56000.57000.5700470,500
23 May 20220.62000.64000.60000.62000.6200400,800
20 May 20220.67000.70000.58000.63000.6300632,800
19 May 20220.62000.69000.61000.64000.6400506,900
18 May 20220.66000.66000.61000.62000.6200513,400
17 May 20220.57000.68000.57000.68000.6800834,800
16 May 20220.52000.58000.52000.56000.5600435,900
13 May 20220.53000.60000.52000.54000.54001,063,900
12 May 20220.48000.54000.46000.52000.52001,097,000
11 May 20220.64000.65000.48000.49000.49002,628,700
10 May 20220.74000.75000.67000.68000.6800693,600
09 May 20220.71000.73000.65000.71000.7100858,800
06 May 20220.75000.75000.70000.71000.7100424,000
05 May 20220.81000.81000.74000.76000.7600809,300
04 May 20220.80000.85000.74000.81000.81001,126,000
03 May 20220.77000.84000.76000.84000.8400698,900
02 May 20220.79000.82000.76000.79000.7900356,900
29 Apr 20220.78000.82000.76000.79000.7900504,700
28 Apr 20220.81000.82000.75000.79000.7900683,700
27 Apr 20220.80000.84000.77000.80000.8000757,800
26 Apr 20220.85000.89000.79000.80000.8000522,900
25 Apr 20220.84000.86000.83000.85000.8500445,600
22 Apr 20220.88000.90000.83000.85000.8500862,500
21 Apr 20220.86000.88000.83000.87000.8700714,700
20 Apr 20220.91000.92000.83000.84000.8400529,700
19 Apr 20220.86000.89000.84000.88000.8800556,200
18 Apr 20220.90000.91000.82000.83000.8300917,800
14 Apr 20220.95000.95000.88000.90000.9000672,700
13 Apr 20220.91000.94000.89000.94000.94001,198,900
12 Apr 20220.96000.96000.88000.89000.8900924,400
11 Apr 20221.02001.02000.95000.96000.9600944,100
08 Apr 20221.03001.06001.00001.01001.0100707,900
07 Apr 20221.08001.11001.02001.04001.0400493,500
06 Apr 20221.12001.13001.06001.09001.0900606,500
05 Apr 20221.20001.20001.12001.13001.1300601,300
04 Apr 20221.24001.25001.18001.20001.2000603,800
01 Apr 20221.18001.22001.16001.20001.2000761,000
31 Mar 20221.13001.20001.11001.14001.14001,195,500
30 Mar 20221.00001.29000.99001.13001.13003,252,300
29 Mar 20221.01001.06001.00001.00001.0000875,300
28 Mar 20221.00001.03000.95000.99000.9900517,100
25 Mar 20221.04001.04000.99000.99000.9900412,900
24 Mar 20221.01001.04001.00001.03001.0300576,900
23 Mar 20221.08001.08000.99001.00001.0000550,500
22 Mar 20221.00001.07001.00001.05001.0500560,400
21 Mar 20221.05001.06000.98000.99000.9900627,100
18 Mar 20221.07001.08001.02001.08001.0800764,900
17 Mar 20220.96001.10000.93001.05001.0500672,100
16 Mar 20221.02001.02000.90000.96000.9600630,800
15 Mar 20220.85000.90000.82000.88000.8800639,700
14 Mar 20220.94000.97000.85000.85000.8500802,800
11 Mar 20220.98001.00000.91000.92000.9200630,000
10 Mar 20221.04001.04000.96001.00001.0000564,600
09 Mar 20220.96001.05000.96001.05001.0500515,600
08 Mar 20220.94001.01000.91000.94000.9400512,600
07 Mar 20220.96000.98000.91000.94000.9400682,200
04 Mar 20220.98001.01000.95000.96000.9600510,300
03 Mar 20221.05001.08000.97000.99000.9900722,600
02 Mar 20221.07001.09001.02001.05001.0500783,800
01 Mar 20221.10001.14001.05001.06001.0600443,700
28 Feb 20221.09001.14001.08001.10001.1000471,400
25 Feb 20221.12001.13001.05001.13001.1300496,900
24 Feb 20220.97001.14000.97001.12001.1200758,800
23 Feb 20221.09001.10001.02001.02001.0200643,100
22 Feb 20221.09001.12001.05001.08001.0800801,400
18 Feb 20221.10001.13001.06001.08001.0800573,200
17 Feb 20221.21001.21001.11001.12001.1200699,400
16 Feb 20221.20001.24001.16001.21001.2100402,500
15 Feb 20221.17001.23001.17001.22001.2200671,900
14 Feb 20221.18001.20001.12001.13001.1300469,600
11 Feb 20221.23001.25001.16001.18001.1800606,100
10 Feb 20221.27001.35001.22001.23001.2300935,800
09 Feb 20221.23001.30001.22001.28001.2800768,300
08 Feb 20221.25001.26001.17001.22001.2200784,600
07 Feb 20221.16001.26001.15001.24001.2400743,900
04 Feb 20221.14001.19001.11001.16001.1600965,700
03 Feb 20221.21001.23001.15001.16001.1600704,100
02 Feb 20221.29001.30001.21001.24001.2400803,000
01 Feb 20221.28001.32001.20001.28001.28001,061,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...