Quantcast
INFI

Infinity Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$2.54
*  
0.13
4.87%
Get INFI Alerts
*Delayed - data as of Oct. 18, 2018  -  Find a broker to begin trading INFI now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JUL-2018 TO 18-OCT-2018

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.
16:00 2.67 2.75 2.48 2.54 394,901
10/18/2018 2.67 2.75 2.48 2.54 395,949
10/17/2018 2.58 2.7 2.5242 2.67 241,279
10/16/2018 2.39 2.64 2.39 2.58 346,201
10/15/2018 2.39 2.47 2.3201 2.47 159,208
10/12/2018 2.36 2.47 2.27 2.39 198,953
10/11/2018 2.22 2.4 2.19 2.32 276,789
10/10/2018 2.39 2.46 2.23 2.24 381,222
10/09/2018 2.4 2.5 2.38 2.42 242,764
10/08/2018 2.41 2.53 2.41 2.45 215,739
10/05/2018 2.43 2.53 2.35 2.43 198,838
10/04/2018 2.65 2.66 2.4 2.43 684,447
10/03/2018 2.8 2.81 2.55 2.66 676,308
10/02/2018 2.6 2.92 2.56 2.78 898,209
10/01/2018 2.85 2.89 2.6 2.61 821,307
09/28/2018 2.45 2.74 2.45 2.71 856,869
09/27/2018 2.4 2.53 2.38 2.45 431,414
09/26/2018 2.49 2.6 2.37 2.44 877,034
09/25/2018 2.65 2.65 2.41 2.5 718,307
09/24/2018 2.39 2.65 2.28 2.63 1,091,354
09/21/2018 2.34 2.4 2.2501 2.4 247,663
09/20/2018 2.33 2.47 2.23 2.31 342,563
09/19/2018 2.15 2.32 2.15 2.31 461,260
09/18/2018 2.06 2.15 2.03 2.13 281,999
09/17/2018 2.09 2.109 2.04 2.06 114,083
09/14/2018 2.1 2.15 2.041 2.1 114,706
09/13/2018 2.18 2.2 2.105 2.12 155,229
09/12/2018 2.23 2.28 2.15 2.19 160,247
09/11/2018 2.2 2.31 2.15 2.26 333,750
09/10/2018 2.37 2.37 2.12 2.18 391,276
09/07/2018 2.48 2.48 2.25 2.39 666,981
09/06/2018 2.5 2.8 2.45 2.48 985,809
09/05/2018 2.29 2.49 2.25 2.45 697,317
09/04/2018 2.26 2.37 2.2 2.27 467,895
08/31/2018 2.14 2.31 2.07 2.26 617,937
08/30/2018 2.03 2.18 2.03 2.13 377,199
08/29/2018 2.05 2.07 2.02 2.04 329,970
08/28/2018 2 2.05 1.9902 2.045 176,856
08/27/2018 2.04 2.05 2 2.01 117,311
08/24/2018 1.99 2.06 1.941 2.04 217,458
08/23/2018 2.04 2.06 1.96 2 189,878
08/22/2018 2.01 2.06 1.965 2.03 163,849
08/21/2018 1.93 2.01 1.92 1.98 74,210
08/20/2018 1.99 1.9913 1.86 1.93 244,638
08/17/2018 2 2.02 1.97 2 58,389
08/16/2018 2 2.06 1.95 2 99,896
08/15/2018 2 2.045 1.97 1.99 195,974
08/14/2018 2.02 2.08 1.8851 2.07 316,242
08/13/2018 2.12 2.14 1.97 1.98 317,046
08/10/2018 2.05 2.22 2 2.11 679,071
08/09/2018 2.04 2.14 1.97 2.095 1,002,676
08/08/2018 1.93 2.06 1.8821 2.01 807,884
08/07/2018 1.8 1.9 1.7801 1.87 333,732
08/06/2018 1.81 1.83 1.76 1.8 123,812
08/03/2018 1.78 1.84 1.755 1.81 151,291
08/02/2018 1.77 1.8 1.73 1.77 155,300
08/01/2018 1.78 1.8039 1.72 1.77 195,818
07/31/2018 1.73 1.82 1.71 1.77 168,231
07/30/2018 1.72 1.75 1.7 1.74 278,670
07/27/2018 1.8 1.81 1.7 1.72 462,436
07/26/2018 1.75 1.86 1.75 1.81 368,862
07/25/2018 1.84 1.84 1.72 1.74 430,641
07/24/2018 1.84 1.9 1.81 1.84 263,313
07/23/2018 1.89 1.9 1.82 1.82 336,401
07/20/2018 1.99 2 1.88 1.91 370,784
07/19/2018 1.96 1.99 1.9 1.98 135,892
07/18/2018 2.01 2.06 1.95 1.96 136,351
*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?

Smart Portfolio