INFINITY PHRMA (NQ: INFI)
5.790 USD  -0.180 (-3.02%)
Streaming Delayed Price  /  Updated: 11:42 AM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 5.960 6.200 5.800 5.970 512,257 +0.01(+0.17%)
Apr 27, 2016 6.130 6.285 5.810 5.960 608,013 -0.20(-3.25%)
Apr 26, 2016 6.400 6.430 6.100 6.160 302,062 -0.26(-4.05%)
Apr 25, 2016 6.510 6.630 6.305 6.420 229,907 -0.13(-1.98%)
Apr 22, 2016 6.520 6.590 6.350 6.550 265,841 +0.07(+1.08%)
Apr 21, 2016 6.240 6.500 6.130 6.480 361,683 +0.20(+3.18%)
Apr 20, 2016 6.450 6.600 6.140 6.280 352,337 -0.16(-2.48%)
Apr 19, 2016 6.390 6.490 6.280 6.440 252,901 +0.08(+1.26%)
Apr 18, 2016 6.260 6.470 6.190 6.360 553,102 +0.11(+1.76%)
Apr 15, 2016 6.090 6.300 6.000 6.250 437,709 +0.13(+2.12%)
Apr 14, 2016 6.250 6.320 6.030 6.120 299,048 -0.14(-2.24%)
Apr 13, 2016 5.920 6.260 5.890 6.260 453,415 +0.40(+6.83%)
Apr 12, 2016 5.810 5.900 5.690 5.860 381,148 +0.08(+1.38%)
Apr 11, 2016 6.020 6.140 5.730 5.780 326,608 -0.21(-3.51%)
Apr 08, 2016 6.320 6.320 5.830 5.990 466,055 -0.23(-3.70%)
Apr 07, 2016 6.130 6.430 5.990 6.220 579,150 +0.03(+0.48%)
Apr 06, 2016 5.820 6.450 5.820 6.190 1,048,503 +0.45(+7.84%)
Apr 05, 2016 5.460 5.810 5.350 5.740 705,428 +0.25(+4.55%)
Apr 04, 2016 5.460 5.710 5.430 5.490 756,913 +0.08(+1.48%)
Apr 01, 2016 5.240 5.490 5.160 5.410 474,801 +0.14(+2.66%)
Mar 31, 2016 5.130 5.470 5.090 5.270 651,374 +0.12(+2.33%)
Mar 30, 2016 5.300 5.465 5.140 5.150 534,283 -0.11(-2.09%)
Mar 29, 2016 4.900 5.360 4.750 5.260 718,679 +0.31(+6.26%)
Mar 28, 2016 5.060 5.170 4.890 4.950 631,513 -0.11(-2.17%)
Mar 24, 2016 5.060 5.060 5.060 0 -0.22(-4.17%)
Mar 23, 2016 5.660 5.790 5.250 5.280 937,297 -0.34(-6.05%)
Mar 22, 2016 5.700 5.800 5.300 5.620 1,731,877 -0.90(-13.80%)
Mar 21, 2016 6.360 6.610 6.210 6.520 478,070 +0.18(+2.84%)
Mar 18, 2016 6.280 6.500 6.050 6.340 2,490,696 +0.16(+2.59%)
Mar 17, 2016 6.000 6.275 5.710 6.180 688,506 +0.20(+3.34%)
Mar 16, 2016 6.190 6.310 5.850 5.980 573,002 -0.21(-3.39%)
Mar 15, 2016 6.550 6.560 6.130 6.190 589,625 -0.43(-6.50%)
Mar 14, 2016 6.250 6.840 6.090 6.620 477,067 +0.37(+5.92%)
Mar 11, 2016 6.350 6.390 6.090 6.250 595,538 -0.01(-0.16%)
Mar 10, 2016 6.210 6.500 6.050 6.260 465,327 +0.08(+1.29%)
Mar 09, 2016 6.390 6.430 5.930 6.180 759,322 -0.16(-2.52%)
Mar 08, 2016 6.880 6.940 6.310 6.340 759,267 -0.60(-8.65%)
Mar 07, 2016 6.520 6.965 6.500 6.940 790,683 +0.35(+5.31%)
Mar 04, 2016 6.650 6.860 6.450 6.590 579,182 -0.02(-0.30%)
Mar 03, 2016 6.660 6.840 6.300 6.610 631,987 -0.07(-1.05%)
Mar 02, 2016 6.330 6.710 6.110 6.680 1,278,205 +0.72(+12.08%)
Mar 01, 2016 5.870 5.995 5.730 5.960 533,002 +0.18(+3.11%)
Feb 29, 2016 6.190 6.250 5.770 5.780 561,992 -0.43(-6.92%)
Feb 26, 2016 6.010 6.260 5.970 6.210 496,455 +0.28(+4.72%)
Feb 25, 2016 6.120 6.240 5.875 5.930 612,903 -0.17(-2.79%)
Feb 24, 2016 5.700 6.230 5.170 6.100 889,588 +0.47(+8.35%)
Feb 23, 2016 6.050 6.200 5.620 5.630 635,928 -0.45(-7.40%)
Feb 22, 2016 6.250 6.420 5.940 6.080 428,140 -0.12(-1.94%)
Feb 19, 2016 5.890 6.210 5.720 6.200 318,621 +0.30(+5.08%)
Feb 18, 2016 6.370 6.420 5.880 5.900 469,428 -0.46(-7.23%)
Feb 17, 2016 6.060 6.825 6.060 6.360 938,093 +0.37(+6.18%)
Feb 16, 2016 6.020 6.070 5.845 5.990 408,973 +0.07(+1.18%)
Feb 12, 2016 5.920 5.920 5.920 0 +0.36(+6.47%)
Feb 11, 2016 5.560 5.660 5.340 5.560 573,394 -0.11(-1.94%)
Feb 10, 2016 5.670 387,243 +0.07(+1.25%)
Feb 09, 2016 5.390 5.770 5.240 5.600 355,433 +0.11(+2.00%)
Feb 08, 2016 5.640 5.800 5.240 5.490 710,291 -0.23(-4.02%)
Feb 05, 2016 5.930 6.020 5.650 5.720 534,149 -0.26(-4.35%)
Feb 04, 2016 5.830 6.150 5.820 5.980 585,698 +0.11(+1.87%)
Feb 03, 2016 5.900 6.000 5.550 5.870 608,260 +0.00(+0.00%)
Feb 02, 2016 6.080 6.171 5.830 5.870 551,676 -0.35(-5.63%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->