Infinity Pharmaceuticals, Inc. - INFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 27, 2023	0	0	0	0	0	27,587
October 26, 2023	0	0	0	0	0	79,168
October 25, 2023	0	0	0	0	0	303,084
October 24, 2023	0	0	0	0	0	162,819
October 23, 2023	0	0	0	0	0	879,103
October 20, 2023	0	0	0	0.01	0	1.78M
October 19, 2023	0	0.01	0.01	0.01	0	737,653
October 18, 2023	0	0	0	0.01	0	168,526
October 17, 2023	0	0	0	0.01	0	720,463
October 16, 2023	0.01	0	0	0.01	0	278,579
October 13, 2023	0	0	0	0.01	0	103,032
October 12, 2023	0.01	0	0	0.01	0	683,022
October 11, 2023	0	0.01	0.01	0.01	0	2.9M
October 10, 2023	0	0.01	0.01	0.01	0	1.14M
October 09, 2023	0	0	0	0	0	346,484
October 06, 2023	0.01	0	0	0.01	0	2.16M
October 05, 2023	0.01	0.01	0.01	0.01	0.01	525,973
October 04, 2023	0.01	0.01	0.01	0.01	0.01	133,226
October 03, 2023	0.01	0.01	0.01	0.01	0.01	1.08M
October 02, 2023	0.01	0.01	0.01	0.01	0.01	2.48M
September 29, 2023	0.02	0.02	0.02	0.02	0.01	1.14M
September 28, 2023	0.01	0.02	0.02	0.02	0.01	313,578
September 27, 2023	0.02	0.01	0.01	0.02	0.01	1.64M
September 26, 2023	0.02	0.02	0.02	0.02	0.02	232,090
September 25, 2023	0.02	0.02	0.02	0.02	0.02	818,980
September 22, 2023	0.02	0.02	0.02	0.03	0.02	613,225
September 21, 2023	0.02	0.02	0.02	0.02	0.02	531,514
September 20, 2023	0.02	0.02	0.02	0.02	0.02	850,326
September 19, 2023	0.03	0.02	0.02	0.03	0.02	1.21M
September 18, 2023	0.03	0.03	0.03	0.03	0.03	1.34M
September 15, 2023	0.03	0.03	0.03	0.03	0.03	5.58M
September 14, 2023	0.04	0.03	0.03	0.04	0.02	6.58M
September 13, 2023	0.07	0.04	0.04	0.08	0.03	22.13M
September 12, 2023	0.07	0.08	0.08	0.09	0.07	2.95M
September 11, 2023	0.09	0.09	0.09	0.09	0.09	605,752
September 08, 2023	0.09	0.09	0.09	0.09	0.09	991,046
September 07, 2023	0.09	0.09	0.09	0.1	0.09	772,712
September 06, 2023	0.09	0.09	0.09	0.1	0.08	1.23M
September 05, 2023	0.09	0.1	0.1	0.1	0.09	1.81M
September 01, 2023	0.09	0.09	0.09	0.09	0.08	621,200
August 31, 2023	0.08	0.09	0.09	0.09	0.08	1.53M
August 30, 2023	0.1	0.09	0.09	0.1	0.08	2.61M
August 29, 2023	0.08	0.08	0.08	0.09	0.08	2.25M
August 28, 2023	0.09	0.08	0.08	0.09	0.08	1.43M
August 25, 2023	0.09	0.09	0.09	0.09	0.08	1.52M
August 24, 2023	0.09	0.09	0.09	0.09	0.08	1.33M
August 23, 2023	0.09	0.09	0.09	0.1	0.09	1.8M
August 22, 2023	0.1	0.09	0.09	0.1	0.09	1.92M
August 21, 2023	0.1	0.1	0.1	0.1	0.09	1.59M
August 18, 2023	0.1	0.1	0.1	0.11	0.09	1.89M
August 17, 2023	0.11	0.1	0.1	0.12	0.1	5.36M
August 16, 2023	0.09	0.11	0.11	0.11	0.09	5.56M
August 15, 2023	0.09	0.09	0.09	0.1	0.09	2.67M
August 14, 2023	0.09	0.1	0.1	0.1	0.09	1.21M
August 11, 2023	0.11	0.1	0.1	0.11	0.1	1.22M
August 10, 2023	0.1	0.11	0.11	0.11	0.1	2.35M
August 09, 2023	0.12	0.11	0.11	0.12	0.09	10.26M
August 08, 2023	0.15	0.13	0.13	0.19	0.13	116.11M
August 07, 2023	0.12	0.09	0.09	0.12	0.09	5.59M
August 04, 2023	0.12	0.12	0.12	0.12	0.12	704,800

Infinity Pharmaceuticals, Inc. (INFI) NASDAQ