Historical Stock Prices

INFU 
$2.8
*  
0.02
0.71%
Get INFU Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading INFU now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 04-SEP-2014 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 2.75 2.82 2.75 2.8 10,263
09/03/2015 2.75 2.82 2.75 2.82 3,013
09/02/2015 2.85 2.85 2.8 2.8 10,431
09/01/2015 2.76 2.8 2.71 2.79 16,115
08/31/2015 2.83 2.86 2.76 2.8 37,610
08/28/2015 2.87 2.87 2.76 2.8 11,298
08/27/2015 2.87 2.87 2.78 2.87 10,055
08/26/2015 2.85 2.87 2.75 2.8 6,077
08/25/2015 2.79 2.88 2.663 2.68 9,774
08/24/2015 2.85 2.9 2.65 2.7707 69,554
08/21/2015 2.9 2.94 2.87 2.88 35,207
08/20/2015 2.9 2.93 2.9 2.91 27,349
08/19/2015 2.903 2.94 2.9 2.91 15,082
08/18/2015 2.92 2.95 2.895 2.9 46,263
08/17/2015 2.92 2.95 2.85 2.85 12,062
08/14/2015 2.22 3.082 2.22 2.85 165,717
08/13/2015 3.0301 3.14 3.02 3.0768 29,027
08/12/2015 2.99 3.145 2.99 3.05 3,242
08/11/2015 3.05 3.15 2.92 3 13,344
08/10/2015 2.89 3.15 2.82 3.09 15,605
08/07/2015 3.06 3.1 2.85 2.93 36,912
08/06/2015 3.07 3.17 3.01 3.14 9,972
08/05/2015 3.06 3.14 3.04 3.1 7,016
08/04/2015 3.11 3.12 3.02 3.12 9,805
08/03/2015 3.1 3.1799 3.03 3.07 6,912
07/31/2015 3.09 3.16 3.09 3.14 4,401
07/30/2015 3.14 3.2 3.1396 3.16 27,395
07/29/2015 3.09 3.1 3.09 3.1 1,000
07/28/2015 3.11 3.16 3.1 3.12 11,704
07/27/2015 3.09 3.15 3.09 3.14 6,351
07/24/2015 3.14 3.14 3.12 3.12 11,726
07/23/2015 3.143 3.143 3.07 3.1 13,400
07/22/2015 3.1 3.15 3.09 3.09 16,026
07/21/2015 3.18 3.18 3.14 3.15 1,071
07/20/2015 3.09 3.17 3.09 3.1 7,230
07/17/2015 3.1199 3.12 3.0701 3.09 8,727
07/16/2015 3.12 3.15 3.05 3.1 13,537
07/15/2015 3.17 3.235 3.1 3.17 13,088
07/14/2015 3.15 3.23 3.08 3.185 8,115
07/13/2015 3.15 3.27 3.15 3.19 6,685
07/10/2015 3.16 3.27 3.15 3.17 6,364
07/09/2015 3.17 3.195 3.06 3.18 39,147
07/08/2015 3.25 3.2578 3.21 3.23 6,601
07/07/2015 3.22 3.3 3.2 3.26 29,212
07/06/2015 3.282 3.29 3.15 3.15 25,843
07/02/2015 3.246 3.29 3.21 3.29 4,459
07/01/2015 3.28 3.29 3.21 3.25 1,767
06/30/2015 3.17 3.29 3.17 3.19 7,023
06/29/2015 3.19 3.25 3.19 3.2 21,337
06/26/2015 3.24 3.29 3.24 3.29 10,692
06/25/2015 3.284 3.284 3.2475 3.25 13,713
06/24/2015 3.3 3.3 3.27 3.3 8,521
06/23/2015 3.25 3.3 3.25 3.3 16,863
06/22/2015 3.26 3.32 3.25 3.28 18,361
06/19/2015 3.25 3.4 3.2499 3.28 47,948
06/18/2015 3.219 3.25 3.18 3.24 65,624
06/17/2015 3.26 3.28 3.12 3.24 103,719
06/16/2015 3.13 3.25 3.13 3.24 43,798
06/15/2015 3.25 3.25 3.12 3.18 18,037
06/12/2015 3.27 3.3 3.16 3.25 27,170
06/11/2015 3.17 3.2 3.14 3.17 16,223
06/10/2015 3.1 3.2 3.06 3.14 16,999
06/09/2015 3.16 3.19 3.1 3.1 9,918
06/08/2015 3.188 3.2 3.17 3.17 12,094
06/05/2015 3.16 3.19 3.11 3.19 733
06/04/2015 3.11 3.2 3.1 3.16 40,397
06/03/2015 3.13 3.14 3.1 3.1 3,156
06/02/2015 3.2 3.2 3.1 3.12 16,573
06/01/2015 3.2 3.2 3.18 3.19 3,765
05/29/2015 3.17 3.21 3.15 3.17 10,856
05/28/2015 3.15 3.15 3.15 3.15 1,082
05/27/2015 3.15 3.25 3.14 3.15 21,400
05/26/2015 3.18 3.18 3.04 3.15 13,533
05/22/2015 3.06 3.15 3.06 3.15 5,245
05/21/2015 3.15 3.15 3.06 3.15 5,342
05/20/2015 3.08 3.17 3.05 3.07 52,004
05/19/2015 3.08 3.22 3.08 3.09 38,121
05/18/2015 3.21 3.23 3.1 3.12 17,253
05/15/2015 2.94 3.26 2.94 3.2 27,676
05/14/2015 2.96 2.97 2.92 2.92 22,015
05/13/2015 3.07 3.1299 2.86 2.91 54,205
05/12/2015 3.15 3.25 3.119 3.2 17,845
05/11/2015 3.17 3.26 3.13 3.14 39,022
05/08/2015 3.121 3.26 3.121 3.17 8,130
05/07/2015 3.24 3.24 3.1 3.12 12,933
05/06/2015 3.15 3.26 3.13 3.16 10,972
05/05/2015 3.14 3.21 3.05 3.12 24,367
05/04/2015 3.05 3.2 3.05 3.15 31,985
05/01/2015 3.094 3.15 3.05 3.1 32,503
04/30/2015 3.06 3.09 3.06 3.07 9,224
04/29/2015 3.1 3.15 3.05 3.13 21,733
04/28/2015 3.16 3.2 3.12 3.12 59,362
04/27/2015 3.32 3.42 3.18 3.23 39,661
04/24/2015 3.224 3.26 3.1855 3.26 65,572
04/23/2015 3.2 3.21 3.16 3.16 22,767
04/22/2015 3.15 3.25 3.15 3.22 22,505
04/21/2015 3.16 3.24 3.1 3.15 31,622
04/20/2015 3.17 3.2499 3.14 3.2 51,538
04/17/2015 3.15 3.25 3.15 3.2 31,293
04/16/2015 2.99 3.27 2.99 3.15 144,969
04/15/2015 2.92 2.97 2.91 2.95 15,469
04/14/2015 2.9465 2.96 2.8684 2.95 8,136
04/13/2015 3 3 2.9 2.95 35,688
04/10/2015 2.85 2.97 2.84 2.97 18,348
04/09/2015 2.92 2.92 2.85 2.88 15,610
04/08/2015 2.93 2.99 2.81 2.87 37,726
04/07/2015 2.88 2.92 2.84 2.84 20,177
04/06/2015 2.96 2.99 2.8 2.8 110,353
04/02/2015 2.92 3 2.92 2.98 52,549
04/01/2015 2.75 2.99 2.73 2.88 32,912
03/31/2015 2.73 2.81 2.71 2.71 39,497
03/30/2015 2.87 2.94 2.78 2.78 48,956
03/27/2015 2.8799 2.8799 2.76 2.83 39,414
03/26/2015 2.66 2.88 2.66 2.86 74,166
03/25/2015 2.71 2.8 2.6 2.69 153,326
03/24/2015 2.65 2.71 2.64 2.7 45,274
03/23/2015 2.61 2.69 2.61 2.65 27,996
03/20/2015 2.69 2.69 2.64 2.65 28,307
03/19/2015 2.65 2.7 2.635 2.69 19,369
03/18/2015 2.66 2.67 2.61 2.64 15,731
03/17/2015 2.64 2.65 2.6 2.63 37,837
03/16/2015 2.69 2.69 2.6 2.64 21,355
03/13/2015 2.6 2.69 2.6 2.68 50,833
03/12/2015 2.6 2.62 2.57 2.58 31,853
03/11/2015 2.61 2.68 2.6 2.6 12,342
03/10/2015 2.69 2.69 2.55 2.605 63,151
03/09/2015 2.69 2.75 2.65 2.69 63,940
03/06/2015 2.54 2.67 2.43 2.67 89,848
03/05/2015 2.53 2.53 2.46 2.47 45,145
03/04/2015 2.561 2.58 2.53 2.53 55,732
03/03/2015 2.605 2.6241 2.6 2.6 25,056
03/02/2015 2.63 2.66 2.6001 2.62 29,935
02/27/2015 2.65 2.659 2.63 2.64 22,165
02/26/2015 2.689 2.689 2.64 2.65 9,765
02/25/2015 2.63 2.65 2.63 2.65 5,152
02/24/2015 2.631 2.67 2.631 2.64 11,487
02/23/2015 2.68 2.7 2.64 2.7 11,592
02/20/2015 2.65 2.7 2.65 2.65 71,607
02/19/2015 2.7 2.7 2.65 2.665 82,675
02/18/2015 2.75 2.78 2.72 2.72 23,596
02/17/2015 2.75 2.75 2.715 2.74 17,084
02/13/2015 2.75 2.75 2.6401 2.72 14,950
02/12/2015 2.68 2.73 2.665 2.71 23,651
02/11/2015 2.72 2.74 2.68 2.7 7,329
02/10/2015 2.72 2.75 2.68 2.7 11,988
02/09/2015 2.74 2.8 2.648 2.75 7,720
02/06/2015 2.76 2.8 2.69 2.77 11,495
02/05/2015 2.71 2.78 2.6708 2.73 41,760
02/04/2015 2.77 2.79 2.6508 2.71 9,112
02/03/2015 2.73 2.75 2.642 2.68 44,547
02/02/2015 2.7 2.75 2.47 2.67 77,472
01/30/2015 2.65 2.81 2.65 2.76 47,676
01/29/2015 2.78 2.78 2.67 2.71 31,654
01/28/2015 2.889 2.889 2.76 2.76 11,302
01/27/2015 2.79 2.86 2.79 2.86 10,931
01/26/2015 2.76 2.87 2.76 2.76 17,188
01/23/2015 2.76 2.83 2.76 2.79 18,218
01/22/2015 2.78 2.8 2.76 2.7801 16,815
01/21/2015 2.76 2.8 2.76 2.79 8,783
01/20/2015 2.8 2.82 2.76 2.78 18,007
01/16/2015 2.8201 2.8201 2.78 2.8 17,012
01/15/2015 2.9 2.92 2.76 2.775 21,767
01/14/2015 2.73 2.89 2.71 2.8 62,550
01/13/2015 2.74 2.802 2.69 2.71 90,021
01/12/2015 2.68 2.8 2.65 2.74 159,278
01/09/2015 2.67 2.77 2.67 2.68 16,652
01/08/2015 2.72 2.72 2.67 2.69 69,602
01/07/2015 2.724 2.9 2.67 2.67 103,296
01/06/2015 2.74 2.82 2.65 2.69 196,501
01/05/2015 2.93 2.93 2.75 2.8 97,480
01/02/2015 3.04 3.15 2.87 2.93 36,704
12/31/2014 2.97 3.15 2.92 3.15 32,008
12/30/2014 2.95 3 2.88 3 11,499
12/29/2014 3.09 3.13 2.9 2.99 21,835
12/26/2014 2.83 3.07 2.83 3.07 52,581
12/24/2014 2.85 2.85 2.76 2.83 9,445
12/23/2014 2.81 2.88 2.75 2.87 17,473
12/22/2014 3.16 3.16 2.86 2.89 37,048
12/19/2014 2.8 3.18 2.74 3.18 155,286
12/18/2014 2.81 2.85 2.77 2.78 19,641
12/17/2014 2.79 2.85 2.7501 2.78 25,066
12/16/2014 2.7 2.85 2.7 2.75 184,363
12/15/2014 2.72 2.805 2.7 2.72 38,575
12/12/2014 2.73 2.78 2.7 2.74 78,198
12/11/2014 2.75 2.91 2.75 2.77 95,235
12/10/2014 2.71 2.85 2.69 2.73 60,124
12/09/2014 2.68 2.76 2.6682 2.7 40,129
12/08/2014 2.7 2.77 2.65 2.68 69,756
12/05/2014 2.68 2.77 2.65 2.71 149,060
12/04/2014 2.69 2.75 2.65 2.65 98,562
12/03/2014 2.67 2.8 2.67 2.75 119,150
12/02/2014 2.69 2.71 2.67 2.71 179,134
12/01/2014 2.83 2.83 2.66 2.66 99,779
11/28/2014 2.82 2.85 2.75 2.76 30,985
11/26/2014 2.85 2.9 2.72 2.84 133,697
11/25/2014 2.91 2.91 2.86 2.8732 20,692
11/24/2014 2.85 2.91 2.81 2.9 61,270
11/21/2014 2.9253 2.9253 2.73 2.78 194,043
11/20/2014 2.83 2.88 2.75 2.85 101,972
11/19/2014 2.83 2.93 2.74 2.85 123,368
11/18/2014 2.8 3.11 2.8 2.84 309,672
11/17/2014 2.69 2.89 2.69 2.85 211,075
11/14/2014 2.77 2.93 2.754 2.8 305,485
11/13/2014 2.89 2.94 2.71 2.79 241,646
11/12/2014 2.94 2.94 2.8401 2.91 60,852
11/11/2014 2.82 2.99 2.82 2.93 199,199
11/10/2014 3.47 3.51 2.56 2.97 547,646
11/07/2014 3.59 3.65 3.34 3.49 163,017
11/06/2014 3.98 3.98 3.35 3.49 484,222
11/05/2014 4.15 4.24 3.85 3.95 229,447
11/04/2014 3.96 4.1 3.93 4.1 106,476
11/03/2014 3.98 4.06 3.9 3.95 106,936
10/31/2014 4.05 4.13 3.83 3.94 186,875
10/30/2014 4.08 4.1 3.86 3.99 181,192
10/29/2014 4.14 4.3 3.9501 4.07 322,536
10/28/2014 4.36 4.5 3.92 4.12 946,644
10/27/2014 3.91 4.35 3.82 4.29 1,083,392
10/24/2014 3.68 4 3.6101 3.99 546,896
10/23/2014 3.47 3.7 3.4401 3.63 214,591
10/22/2014 3.45 3.46 3.36 3.44 38,826
10/21/2014 3.36 3.53 3.34 3.43 100,065
10/20/2014 3.61 3.7 3.32 3.32 118,149
10/17/2014 3.43 3.56 3.3875 3.56 219,047
10/16/2014 3.23 3.42 3.23 3.39 125,611
10/15/2014 3.35 3.42 3.15 3.26 109,439
10/14/2014 3.54 3.54 3.37 3.43 132,177
10/13/2014 3.47 3.52 3.3 3.44 170,845
10/10/2014 3.5 3.54 3.42 3.52 54,707
10/09/2014 3.63 3.63 3.47 3.53 90,904
10/08/2014 3.7 3.7 3.3 3.55 236,622
10/07/2014 3.47 3.74 3.47 3.59 708,669
10/06/2014 3.25 3.5 3.18 3.45 383,110
10/03/2014 3.16 3.21 3.15 3.15 245,973
10/02/2014 3.12 3.15 3.0801 3.13 21,887
10/01/2014 3.13 3.18 3.08 3.14 95,842
09/30/2014 3.12 3.2 3.05 3.14 98,449
09/29/2014 3.11 3.1499 3 3.09 54,950
09/26/2014 3.02 3.1 2.96 3.1 52,062
09/25/2014 3.07 3.075 2.96 3.01 64,790
09/24/2014 2.96 3.05 2.93 3.036 38,968
09/23/2014 2.95 3.03 2.9301 2.96 47,978
09/22/2014 3.14 3.19 2.91 2.98 61,107
09/19/2014 3.22 3.25 3.031 3.1 132,678
09/18/2014 3.1 3.2 3.06 3.19 179,067
09/17/2014 3.01 3.1 2.9608 3.02 259,662
09/16/2014 2.92 3.0298 2.91 3.02 93,527
09/15/2014 2.88 2.96 2.88 2.96 25,101
09/12/2014 2.98 3.05 2.9 2.95 29,906
09/11/2014 3.05 3.08 2.76 2.9 154,322
09/10/2014 2.94 3.2 2.9332 3.05 336,415
09/09/2014 2.94 2.94 2.89 2.92 34,033
09/08/2014 2.81 2.95 2.8 2.92 38,464
09/05/2014 2.8 2.85 2.791 2.84 13,426
09/04/2014 2.84 2.88 2.82 2.82 4,388
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?