Australia markets open in 4 hours 30 minutes

Infinity Pharmaceuticals, Inc. (INFI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7998+0.0487 (+6.48%)
At close: 04:00PM EDT
0.8400 +0.04 (+5.03%)
After hours: 07:26PM EDT
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20220.76000.81000.75000.80000.8000412,100
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 July 20220.67000.68000.63000.64000.6400236,800
28 July 20220.68000.68000.65000.67000.6700294,800
27 July 20220.71000.75000.66000.67000.6700219,900
26 July 20220.70000.73000.68000.69000.6900213,800
25 July 20220.72000.73000.66000.72000.7200248,500
22 July 20220.75000.79000.71000.72000.7200210,900
21 July 20220.76000.79000.76000.78000.7800107,000
20 July 20220.74000.78000.73000.77000.7700439,600
19 July 20220.67000.76000.67000.74000.7400418,200
18 July 20220.65000.70000.65000.67000.6700224,900
15 July 20220.67000.70000.65000.67000.6700122,300
14 July 20220.66000.67000.64000.67000.6700144,000
13 July 20220.64000.68000.64000.66000.6600146,700
12 July 20220.66000.70000.65000.67000.6700233,800
11 July 20220.67000.69000.64000.67000.6700390,100
08 July 20220.65000.72000.64000.68000.6800407,800
07 July 20220.64000.68000.61000.67000.6700494,700
06 July 20220.63000.65000.59000.61000.6100290,200
05 July 20220.58000.62000.56000.61000.6100369,200
01 July 20220.61000.63000.56000.59000.5900602,900
30 June 20220.66000.67000.61000.63000.6300426,600
29 June 20220.65000.68000.64000.67000.6700520,000
28 June 20220.68000.73000.63000.64000.6400658,600
27 June 20220.75000.76000.68000.69000.6900467,000
24 June 20220.83000.85000.73000.73000.73009,960,400
23 June 20220.74000.83000.72000.83000.8300601,100
22 June 20220.67000.75000.66000.72000.7200636,500
21 June 20220.77000.77000.68000.70000.7000736,800
17 June 20220.67000.78000.66000.73000.7300727,800
16 June 20220.72000.72000.65000.68000.6800399,800
15 June 20220.70000.77000.70000.73000.7300455,700
14 June 20220.79000.79000.70000.71000.7100397,900
13 June 20220.77000.79000.72000.74000.7400593,500
10 June 20220.82000.84000.76000.82000.8200537,200
09 June 20220.81000.85000.78000.84000.8400468,500
08 June 20220.83000.87000.79000.82000.8200362,000
07 June 20220.70000.85000.68000.82000.82001,382,600
06 June 20220.71000.77000.65000.72000.7200670,100
03 June 20220.64000.71000.63000.70000.7000713,900
02 June 20220.62000.68000.61000.64000.6400472,700
01 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...