UK Markets close in 7 hrs 45 mins

Infinity Pharmaceuticals, Inc. (INFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.1600-0.0700 (-5.69%)
At close: 04:00PM EDT
1.1400 -0.02 (-1.72%)
After hours: 07:04PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022------
05 Oct 20221.20001.20001.11001.16001.1600291,200
04 Oct 20221.19001.26001.17001.23001.2300255,600
03 Oct 20221.24001.25001.15001.22001.2200215,900
30 Sept 20221.17001.25001.16001.19001.1900270,700
29 Sept 20221.16001.22001.11001.19001.1900275,800
28 Sept 20221.17001.18001.12001.17001.1700169,800
27 Sept 20221.15001.18001.13001.15001.1500176,300
26 Sept 20221.19001.24001.12001.16001.1600281,800
23 Sept 20221.05001.21001.04001.20001.2000413,400
22 Sept 20221.19001.19001.03001.09001.0900878,100
21 Sept 20221.24001.29001.18001.21001.2100248,600
20 Sept 20221.25001.28001.21001.23001.2300129,700
19 Sept 20221.33001.33001.21001.27001.2700533,700
16 Sept 20221.35001.36001.26001.34001.3400626,600
15 Sept 20221.36001.47001.35001.38001.3800311,700
14 Sept 20221.35001.42001.32001.36001.3600355,900
13 Sept 20221.34001.42001.31001.34001.3400536,300
12 Sept 20221.46001.49001.38001.42001.4200540,400
09 Sept 20221.51001.51001.47001.49001.4900332,800
08 Sept 20221.44001.51001.40001.51001.5100354,100
07 Sept 20221.42001.46001.37001.45001.4500207,600
06 Sept 20221.54001.54001.36001.39001.3900594,800
02 Sept 20221.54001.57001.46001.52001.5200345,200
01 Sept 20221.57001.57001.49001.50001.5000363,100
31 Aug 20221.51001.64001.48001.61001.6100494,100
30 Aug 20221.47001.50001.38001.47001.4700469,400
29 Aug 20221.46001.60001.43001.52001.5200352,700
26 Aug 20221.58001.62001.47001.47001.4700321,400
25 Aug 20221.70001.74001.52001.61001.6100622,100
24 Aug 20221.59001.76001.51001.70001.70001,415,100
23 Aug 20221.31001.57001.29001.55001.5500806,400
22 Aug 20221.43001.45001.29001.34001.34001,139,800
19 Aug 20221.50001.54001.45001.46001.4600607,200
18 Aug 20221.46001.57001.45001.55001.5500793,700
17 Aug 20221.52001.52001.41001.49001.4900931,000
16 Aug 20221.27001.65001.24001.53001.53003,083,500
15 Aug 20221.09001.35001.09001.27001.27001,702,200
12 Aug 20221.08001.15001.05001.15001.1500822,900
11 Aug 20221.09001.14001.03001.08001.08001,443,500
10 Aug 20220.88001.22000.86001.03001.03003,186,000
09 Aug 20220.81000.83000.72000.74000.7400347,200
08 Aug 20220.78000.83000.78000.81000.8100448,300
05 Aug 20220.76000.81000.75000.80000.8000412,600
04 Aug 20220.66000.79000.66000.75000.7500557,200
03 Aug 20220.64000.72000.64000.71000.7100345,600
02 Aug 20220.62000.67000.62000.65000.6500102,000
01 Aug 20220.63000.66000.63000.64000.6400150,700
29 Jul 20220.67000.68000.63000.64000.6400236,800
28 Jul 20220.68000.68000.65000.67000.6700294,800
27 Jul 20220.71000.75000.66000.67000.6700219,900
26 Jul 20220.70000.73000.68000.69000.6900213,800
25 Jul 20220.72000.73000.66000.72000.7200248,500
22 Jul 20220.75000.79000.71000.72000.7200210,900
21 Jul 20220.76000.79000.76000.78000.7800107,000
20 Jul 20220.74000.78000.73000.77000.7700439,600
19 Jul 20220.67000.76000.67000.74000.7400418,200
18 Jul 20220.65000.70000.65000.67000.6700224,900
15 Jul 20220.67000.70000.65000.67000.6700122,300
14 Jul 20220.66000.67000.64000.67000.6700144,000
13 Jul 20220.64000.68000.64000.66000.6600146,700
12 Jul 20220.66000.70000.65000.67000.6700233,800
11 Jul 20220.67000.69000.64000.67000.6700390,100
08 Jul 20220.65000.72000.64000.68000.6800407,800
07 Jul 20220.64000.68000.61000.67000.6700494,700
06 Jul 20220.63000.65000.59000.61000.6100290,200
05 Jul 20220.58000.62000.56000.61000.6100369,200
01 Jul 20220.61000.63000.56000.59000.5900602,900
30 Jun 20220.66000.67000.61000.63000.6300426,600
29 Jun 20220.65000.68000.64000.67000.6700520,000
28 Jun 20220.68000.73000.63000.64000.6400658,600
27 Jun 20220.75000.76000.68000.69000.6900467,000
24 Jun 20220.83000.85000.73000.73000.73009,960,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...