INFINITY PHRMA (NQ: INFI)
8.740 USD  +0.010 (+0.11%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.760 9.030 8.650 8.740 414,253 +0.01(+0.11%)
Jul 30, 2015 8.680 8.910 8.460 8.730 419,056 +0.05(+0.58%)
Jul 29, 2015 8.940 9.040 8.580 8.680 561,676 -0.26(-2.91%)
Jul 28, 2015 8.800 9.080 8.550 8.940 535,279 +0.25(+2.88%)
Jul 27, 2015 8.630 8.800 8.424 8.690 577,488 -0.01(-0.11%)
Jul 24, 2015 9.350 9.360 8.680 8.700 875,003 -0.70(-7.45%)
Jul 23, 2015 9.370 9.500 9.210 9.400 674,312 +0.02(+0.21%)
Jul 22, 2015 9.230 9.540 9.120 9.380 525,460 +0.09(+0.97%)
Jul 21, 2015 9.750 9.990 9.290 9.290 715,727 -0.50(-5.11%)
Jul 20, 2015 10.16 10.28 9.540 9.790 729,782 -0.31(-3.07%)
Jul 17, 2015 10.53 10.53 9.930 10.10 628,083 -0.40(-3.81%)
Jul 16, 2015 10.35 10.50 420,979 -0.03(-0.28%)
Jul 15, 2015 10.77 10.88 10.41 10.53 468,496 -0.13(-1.22%)
Jul 14, 2015 10.66 10.92 10.51 10.66 463,239 +0.06(+0.57%)
Jul 13, 2015 10.29 10.63 10.18 10.60 412,818 +0.41(+4.02%)
Jul 10, 2015 10.13 10.38 9.900 10.19 527,232 +0.23(+2.31%)
Jul 09, 2015 10.06 10.25 9.925 9.960 508,288 +0.01(+0.10%)
Jul 08, 2015 10.34 10.35 9.890 9.950 523,936 -0.58(-5.51%)
Jul 07, 2015 10.66 10.66 10.23 10.53 503,090 -0.07(-0.66%)
Jul 06, 2015 10.51 10.90 10.38 10.60 339,911 -0.04(-0.38%)
Jul 02, 2015 10.64 10.64 10.64 0 +0.31(+3.00%)
Jul 01, 2015 10.95 11.13 10.13 10.33 706,913 -0.62(-5.66%)
Jun 30, 2015 10.44 10.98 10.38 10.95 668,483 +0.71(+6.93%)
Jun 29, 2015 10.79 10.80 10.22 10.24 521,408 -0.56(-5.19%)
Jun 26, 2015 10.95 10.96 10.46 10.80 750,824 -0.09(-0.83%)
Jun 25, 2015 10.93 11.21 10.82 10.89 402,441 -0.02(-0.18%)
Jun 24, 2015 11.71 11.71 10.86 10.91 582,790 -0.79(-6.75%)
Jun 23, 2015 11.65 11.75 11.53 11.70 222,034 +0.04(+0.34%)
Jun 22, 2015 11.42 11.71 11.35 11.66 375,448 +0.19(+1.66%)
Jun 19, 2015 11.67 11.78 11.42 11.47 1,436,118 -0.16(-1.38%)
Jun 18, 2015 11.10 11.76 11.10 11.63 571,462 +0.60(+5.44%)
Jun 17, 2015 11.10 11.15 11.01 11.03 297,165 +0.00(+0.00%)
Jun 16, 2015 11.09 11.25 10.97 11.03 325,022 -0.03(-0.27%)
Jun 15, 2015 11.01 11.30 10.76 11.06 668,857 -0.02(-0.18%)
Jun 12, 2015 11.21 11.26 11.06 11.08 273,729 -0.21(-1.86%)
Jun 11, 2015 11.45 11.60 11.16 11.29 463,801 -0.09(-0.79%)
Jun 10, 2015 11.30 11.44 11.01 11.38 696,335 +0.04(+0.35%)
Jun 09, 2015 11.92 11.92 11.32 11.34 952,849 -0.63(-5.26%)
Jun 08, 2015 12.17 12.17 11.84 11.97 423,898 -0.18(-1.48%)
Jun 05, 2015 12.16 12.18 11.85 12.15 436,140 +0.00(+0.00%)
Jun 04, 2015 12.37 12.44 11.96 12.15 425,490 -0.28(-2.25%)
Jun 03, 2015 12.28 12.68 12.25 12.43 880,673 +0.21(+1.72%)
Jun 02, 2015 12.06 12.54 12.06 12.22 2,896,108 -0.01(-0.08%)
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
//-->