Infinity Pharmaceuticals Inc. Common Stockのデータ

Infinity Pharmaceuticals Inc. Common Stockの基本情報

名前 Infinity Pharmaceuticals Inc. Common Stock
ティッカー INFI
国 United States
上場年 nan
セクター Health Care

Infinity Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.41 4.1 4.28 4.18 8229000.0 4.18
2021-02-12 4.67 4.02 4.2 4.04 17445700.0 4.04
2021-02-11 5.98 4.21 4.83 4.47 72383100.0 4.47
2021-02-10 4.47 3.77 4.33 3.95 3005300.0 3.95
2021-02-09 4.55 3.98 4.15 4.19 6450600.0 4.19
2021-02-08 5.49 4.3 4.44 5.36 6763400.0 5.36
2021-02-05 4.19 3.85 3.92 3.93 1944200.0 3.93
2021-02-04 3.84 3.66 3.77 3.69 911100.0 3.69
2021-02-03 3.75 3.57 3.64 3.7 1511000.0 3.7
2021-02-02 3.65 3.42 3.55 3.61 790100.0 3.61
2021-02-01 3.72 3.4 3.69 3.54 811200.0 3.54
2021-01-29 3.54 3.28 3.44 3.47 1077700.0 3.47
2021-01-28 3.73 3.26 3.26 3.44 1309900.0 3.44
2021-01-27 3.74 3.22 3.7 3.37 2190600.0 3.37
2021-01-26 4.19 3.78 4.0 3.81 2003200.0 3.81
2021-01-25 4.35 3.68 4.3 3.95 2357100.0 3.95
2021-01-22 4.35 3.9 3.9 4.09 9335500.0 4.09
2021-01-21 4.18 3.66 4.18 3.82 2240800.0 3.82
2021-01-20 4.38 3.44 3.59 4.09 5601000.0 4.09
2021-01-19 3.55 3.03 3.2 3.48 2011400.0 3.48
2021-01-15 3.2 2.86 2.99 3.18 1399900.0 3.18
2021-01-14 2.96 2.65 2.71 2.94 1182000.0 2.94
2021-01-13 2.8 2.58 2.8 2.67 707100.0 2.67
2021-01-12 2.86 2.65 2.78 2.8 937600.0 2.8
2021-01-11 2.83 2.46 2.49 2.65 1456200.0 2.65
2021-01-08 2.58 2.32 2.36 2.45 1042100.0 2.45
2021-01-07 2.45 2.06 2.12 2.39 1921800.0 2.39
2021-01-06 2.15 1.91 2.05 2.06 1012500.0 2.06
2021-01-05 2.06 1.97 2.02 1.98 580100.0 1.98
2021-01-04 2.13 2.02 2.1 2.03 461900.0 2.03
2020-12-31 2.18 2.06 2.18 2.12 315600.0 2.12
2020-12-30 2.2 1.98 1.98 2.18 635000.0 2.18
2020-12-29 2.12 1.91 2.09 1.99 711900.0 1.99
2020-12-28 2.15 2.04 2.1 2.09 412500.0 2.09
2020-12-24 2.19 2.03 2.04 2.1 219800.0 2.1
2020-12-23 2.18 2.03 2.15 2.11 537100.0 2.11
2020-12-22 2.22 2.11 2.12 2.14 353700.0 2.14
2020-12-21 2.16 2.02 2.08 2.11 432100.0 2.11
2020-12-18 2.21 2.05 2.15 2.05 456100.0 2.05
2020-12-17 2.2 2.03 2.14 2.13 464100.0 2.13
2020-12-16 2.18 2.01 2.09 2.14 536900.0 2.14
2020-12-15 2.29 2.06 2.29 2.09 936500.0 2.09
2020-12-14 2.42 2.21 2.41 2.25 957400.0 2.25
2020-12-11 2.48 2.28 2.4 2.42 1774100.0 2.42
2020-12-10 2.48 1.96 2.0 2.29 3810100.0 2.29
2020-12-09 3.13 1.77 3.06 2.24 8805700.0 2.24
2020-12-08 2.84 2.17 2.19 2.77 4227700.0 2.77
2020-12-07 2.3 2.07 2.22 2.14 774700.0 2.14
2020-12-04 2.29 2.15 2.2 2.17 523700.0 2.17
2020-12-03 2.33 2.16 2.17 2.16 688900.0 2.16
2020-12-02 2.2 2.0 2.05 2.12 818000.0 2.12
2020-12-01 2.14 1.99 2.0 2.05 642300.0 2.05
2020-11-30 2.12 1.96 2.01 2.0 839400.0 2.0
2020-11-27 2.01 1.8 1.81 2.0 437300.0 2.0
2020-11-25 2.04 1.8 2.04 1.81 1080000.0 1.81
2020-11-24 2.09 1.98 2.09 2.0 756800.0 2.0
2020-11-23 2.17 2.0 2.08 2.06 1143300.0 2.06
2020-11-20 2.17 1.98 2.15 2.14 1022400.0 2.14
2020-11-19 2.14 1.77 1.85 2.12 2019500.0 2.12
2020-11-18 1.79 1.59 1.72 1.77 875100.0 1.77
2020-11-17 1.87 1.45 1.87 1.74 3685100.0 1.74
2020-11-16 1.85 1.72 1.74 1.84 1149300.0 1.84
2020-11-13 1.77 1.54 1.56 1.72 2368100.0 1.72
2020-11-12 1.54 1.4 1.5 1.53 983600.0 1.53
2020-11-11 1.64 1.24 1.24 1.51 5362300.0 1.51
2020-11-10 1.28 1.15 1.15 1.25 818100.0 1.25
2020-11-09 1.23 1.12 1.18 1.15 566300.0 1.15
2020-11-06 1.18 1.09 1.1 1.13 303000.0 1.13
2020-11-05 1.16 1.08 1.16 1.1 199500.0 1.1
2020-11-04 1.17 1.08 1.08 1.12 299500.0 1.12
2020-11-03 1.1 1.06 1.09 1.08 105300.0 1.08
2020-11-02 1.1 1.05 1.05 1.09 156200.0 1.09
2020-10-30 1.13 1.05 1.11 1.05 153600.0 1.05
2020-10-29 1.11 1.04 1.05 1.1 198100.0 1.1
2020-10-28 1.11 1.05 1.1 1.06 286900.0 1.06
2020-10-27 1.14 1.1 1.12 1.12 151200.0 1.12
2020-10-26 1.24 1.1 1.2 1.14 512900.0 1.14
2020-10-23 1.21 1.17 1.18 1.18 149400.0 1.18
2020-10-22 1.2 1.15 1.15 1.18 448700.0 1.18
2020-10-21 1.2 1.15 1.19 1.16 205400.0 1.16
2020-10-20 1.22 1.15 1.22 1.21 220300.0 1.21
2020-10-19 1.24 1.2 1.23 1.21 190600.0 1.21
2020-10-16 1.25 1.21 1.22 1.23 170400.0 1.23
2020-10-15 1.27 1.21 1.24 1.24 279600.0 1.24
2020-10-14 1.29 1.17 1.17 1.29 521300.0 1.29
2020-10-13 1.17 1.16 1.16 1.16 248600.0 1.16
2020-10-12 1.17 1.11 1.11 1.15 390300.0 1.15
2020-10-09 1.2 1.17 1.19 1.17 393800.0 1.17
2020-10-08 1.18 1.09 1.13 1.17 514200.0 1.17
2020-10-07 1.14 1.11 1.13 1.13 163300.0 1.13
2020-10-06 1.17 1.13 1.15 1.13 327200.0 1.13
2020-10-05 1.16 1.11 1.12 1.14 391800.0 1.14
2020-10-02 1.15 1.11 1.11 1.14 181600.0 1.14
2020-10-01 1.18 1.11 1.18 1.16 326900.0 1.16
2020-09-30 1.18 1.13 1.14 1.17 556600.0 1.17
2020-09-29 1.16 1.08 1.14 1.15 1217900.0 1.15
2020-09-28 1.13 1.07 1.09 1.13 319200.0 1.13
2020-09-25 1.09 1.03 1.03 1.07 142000.0 1.07
2020-09-24 1.1 1.0 1.1 1.06 241900.0 1.06
2020-09-23 1.13 1.06 1.12 1.08 245500.0 1.08
2020-09-22 1.14 1.1 1.11 1.12 157600.0 1.12
2020-09-21 1.12 1.08 1.1 1.11 204200.0 1.11
2020-09-18 1.1 1.06 1.09 1.1 147800.0 1.1
2020-09-17 1.11 1.08 1.1 1.09 153100.0 1.09
2020-09-16 1.12 1.06 1.09 1.07 193600.0 1.07
2020-09-15 1.14 1.09 1.09 1.1 192700.0 1.1
2020-09-14 1.16 1.0 1.07 1.07 712800.0 1.07
2020-09-11 1.09 1.03 1.04 1.03 387000.0 1.03
2020-09-10 1.06 1.0 1.01 1.05 287700.0 1.05
2020-09-09 1.07 0.96 0.96 1.02 1022500.0 1.02
2020-09-08 1.0 0.95 1.0 0.95 143600.0 0.95
2020-09-04 1.05 0.94 1.01 1.0 448800.0 1.0
2020-09-03 1.07 0.97 1.05 1.02 602500.0 1.02
2020-09-02 1.13 1.03 1.1 1.06 802700.0 1.06
2020-09-01 1.11 1.04 1.1 1.1 630900.0 1.1
2020-08-31 1.14 1.1 1.12 1.11 383700.0 1.11
2020-08-28 1.18 1.12 1.12 1.13 233100.0 1.13
2020-08-27 1.2 1.12 1.16 1.14 334300.0 1.14
2020-08-26 1.21 1.15 1.16 1.15 335700.0 1.15
2020-08-25 1.25 1.07 1.17 1.18 617900.0 1.18
2020-08-24 1.33 1.16 1.31 1.18 921600.0 1.18
2020-08-21 1.36 1.26 1.32 1.32 574200.0 1.32
2020-08-20 1.39 1.24 1.24 1.34 1212600.0 1.34
2020-08-19 1.28 1.2 1.22 1.25 565100.0 1.25
2020-08-18 1.26 1.19 1.25 1.21 3001200.0 1.21
2020-08-17 1.24 1.2 1.22 1.23 839800.0 1.23
2020-08-14 1.22 1.15 1.22 1.2 807600.0 1.2
2020-08-13 1.18 1.09 1.15 1.17 819600.0 1.17
2020-08-12 1.23 1.15 1.22 1.16 1106900.0 1.16
2020-08-11 1.24 1.15 1.2 1.17 4196700.0 1.17
2020-08-10 1.09 0.98 0.98 1.07 946600.0 1.07
2020-08-07 1.0 0.96 0.99 0.98 328000.0 0.98
2020-08-06 1.03 0.98 0.99 1.0 334300.0 1.0
2020-08-05 1.04 0.97 1.03 0.97 510100.0 0.97
2020-08-04 1.04 0.91 0.91 1.01 927900.0 1.01
2020-08-03 0.93 0.88 0.92 0.92 501600.0 0.92
2020-07-31 0.96 0.87 0.88 0.89 997200.0 0.89
2020-07-30 0.86 0.82 0.84 0.83 226500.0 0.83
2020-07-29 0.84 0.82 0.83 0.83 166700.0 0.83
2020-07-28 0.85 0.82 0.85 0.83 132700.0 0.83
2020-07-27 0.85 0.83 0.84 0.83 180900.0 0.83
2020-07-24 0.86 0.82 0.85 0.83 245100.0 0.83
2020-07-23 0.9 0.84 0.9 0.85 409100.0 0.85
2020-07-22 0.9 0.87 0.9 0.88 358700.0 0.88
2020-07-21 0.9 0.87 0.88 0.87 352000.0 0.87
2020-07-20 0.9 0.85 0.85 0.88 308200.0 0.88
2020-07-17 0.92 0.84 0.87 0.86 618900.0 0.86
2020-07-16 0.88 0.8 0.83 0.86 1066400.0 0.86
2020-07-15 0.85 0.8 0.82 0.83 437600.0 0.83
2020-07-14 0.87 0.78 0.85 0.82 1236500.0 0.82
2020-07-13 0.97 0.8 0.96 0.83 1728900.0 0.83
2020-07-10 1.06 0.94 1.06 0.97 1263700.0 0.97
2020-07-09 1.39 1.03 1.33 1.08 11774800.0 1.08
2020-07-08 1.08 0.85 0.88 1.04 7075000.0 1.04
2020-07-07 0.88 0.85 0.87 0.87 109600.0 0.87
2020-07-06 0.9 0.85 0.89 0.87 103500.0 0.87
2020-07-02 0.91 0.88 0.91 0.89 32400.0 0.89
2020-07-01 0.92 0.88 0.92 0.88 79100.0 0.88
2020-06-30 0.93 0.89 0.91 0.9 76600.0 0.9
2020-06-29 0.94 0.89 0.92 0.91 190600.0 0.91
2020-06-26 0.94 0.87 0.88 0.92 267600.0 0.92
2020-06-25 0.89 0.86 0.87 0.88 86600.0 0.88
2020-06-24 0.9 0.87 0.88 0.87 93200.0 0.87
2020-06-23 0.93 0.88 0.93 0.89 95200.0 0.89
2020-06-22 0.94 0.88 0.9 0.92 164900.0 0.92
2020-06-19 0.94 0.88 0.94 0.9 118800.0 0.9
2020-06-18 0.95 0.89 0.93 0.91 179800.0 0.91
2020-06-17 0.95 0.91 0.94 0.92 58100.0 0.92
2020-06-16 0.96 0.93 0.95 0.94 113300.0 0.94
2020-06-15 0.95 0.9 0.9 0.94 111700.0 0.94
2020-06-12 0.93 0.87 0.9 0.88 198200.0 0.88
2020-06-11 0.94 0.87 0.93 0.87 294900.0 0.87
2020-06-10 0.99 0.94 0.99 0.96 174800.0 0.96
2020-06-09 1.18 0.91 0.91 0.98 1286200.0 0.98
2020-06-08 0.94 0.87 0.9 0.93 212700.0 0.93
2020-06-05 0.9 0.86 0.9 0.9 339800.0 0.9
2020-06-04 0.9 0.86 0.89 0.9 128900.0 0.9
2020-06-03 0.91 0.89 0.9 0.89 185800.0 0.89
2020-06-02 0.9 0.86 0.86 0.89 178200.0 0.89
2020-06-01 0.92 0.88 0.91 0.88 222500.0 0.88
2020-05-29 0.94 0.88 0.94 0.9 192600.0 0.9
2020-05-28 0.95 0.92 0.94 0.93 97200.0 0.93
2020-05-27 0.96 0.92 0.96 0.94 112800.0 0.94
2020-05-26 0.98 0.94 0.98 0.96 91300.0 0.96
2020-05-22 0.98 0.93 0.97 0.97 204300.0 0.97
2020-05-21 0.98 0.93 0.98 0.93 121000.0 0.93
2020-05-20 1.0 0.96 1.0 0.96 155600.0 0.96
2020-05-19 1.01 0.98 1.01 0.99 107800.0 0.99
2020-05-18 1.05 1.0 1.0 1.0 220000.0 1.0
2020-05-15 1.0 0.95 0.96 0.99 88600.0 0.99
2020-05-14 1.0 0.92 1.0 0.96 59300.0 0.96
2020-05-13 0.98 0.91 0.94 0.95 180500.0 0.95
2020-05-12 1.12 0.94 1.11 0.94 535100.0 0.94
2020-05-11 1.13 1.01 1.13 1.01 286000.0 1.01
2020-05-08 1.12 1.09 1.11 1.11 125500.0 1.11
2020-05-07 1.15 1.08 1.12 1.1 58800.0 1.1
2020-05-06 1.13 1.04 1.1 1.13 123000.0 1.13
2020-05-05 1.08 1.0 1.06 1.08 116800.0 1.08
2020-05-04 1.03 0.94 0.94 1.02 71600.0 1.02
2020-05-01 1.06 0.88 1.06 0.99 126000.0 0.99
2020-04-30 1.1 1.04 1.1 1.06 98000.0 1.06
2020-04-29 1.15 1.09 1.1 1.09 104700.0 1.09
2020-04-28 1.13 1.07 1.09 1.09 55000.0 1.09
2020-04-27 1.13 1.05 1.05 1.1 73200.0 1.1
2020-04-24 1.13 1.03 1.13 1.06 86100.0 1.06
2020-04-23 1.13 1.07 1.07 1.1 137500.0 1.1
2020-04-22 1.07 0.99 1.05 1.05 97800.0 1.05
2020-04-21 1.03 0.9 0.98 1.02 178700.0 1.02
2020-04-20 0.98 0.93 0.93 0.98 263800.0 0.98
2020-04-17 0.97 0.89 0.92 0.94 91600.0 0.94
2020-04-16 0.92 0.87 0.89 0.88 94900.0 0.88
2020-04-15 0.93 0.86 0.92 0.9 82100.0 0.9
2020-04-14 0.98 0.9 0.9 0.92 167400.0 0.92
2020-04-13 0.95 0.88 0.91 0.94 34000.0 0.94
2020-04-09 0.97 0.89 0.96 0.94 101700.0 0.94
2020-04-08 0.98 0.9 0.91 0.98 85200.0 0.98
2020-04-07 0.91 0.86 0.91 0.89 138200.0 0.89
2020-04-06 0.91 0.8 0.8 0.86 241700.0 0.86
2020-04-03 0.86 0.78 0.8 0.81 139500.0 0.81
2020-04-02 0.85 0.75 0.82 0.77 116600.0 0.77
2020-04-01 0.87 0.77 0.83 0.82 138700.0 0.82
2020-03-31 0.88 0.82 0.85 0.84 65200.0 0.84
2020-03-30 0.94 0.8 0.88 0.83 169800.0 0.83
2020-03-27 0.9 0.84 0.9 0.88 101400.0 0.88
2020-03-26 1.03 0.93 1.0 0.94 152600.0 0.94
2020-03-25 1.1 0.92 1.1 0.98 768900.0 0.98
2020-03-24 0.95 0.75 0.75 0.87 389100.0 0.87
2020-03-23 0.79 0.7 0.73 0.73 100500.0 0.73
2020-03-20 0.84 0.7 0.74 0.72 151900.0 0.72
2020-03-19 0.8 0.7 0.7 0.7 169300.0 0.7
2020-03-18 0.95 0.7 0.74 0.71 493700.0 0.71
2020-03-17 0.73 0.6 0.61 0.7 190400.0 0.7
2020-03-16 0.79 0.6 0.73 0.69 156700.0 0.69
2020-03-13 0.87 0.8 0.85 0.82 246300.0 0.82
2020-03-12 0.97 0.82 0.95 0.89 229400.0 0.89
2020-03-11 1.05 0.95 0.99 1.01 93100.0 1.01
2020-03-10 1.07 0.95 0.97 1.01 132000.0 1.01
2020-03-09 1.0 0.95 1.0 1.0 238700.0 1.0
2020-03-06 1.09 1.02 1.05 1.02 176800.0 1.02
2020-03-05 1.16 1.08 1.13 1.08 215900.0 1.08
2020-03-04 1.15 1.07 1.14 1.14 135400.0 1.14
2020-03-03 1.22 1.1 1.19 1.1 153200.0 1.1
2020-03-02 1.2 1.11 1.17 1.18 58500.0 1.18
2020-02-28 1.19 1.1 1.13 1.17 144600.0 1.17
2020-02-27 1.24 1.11 1.23 1.21 155800.0 1.21
2020-02-26 1.35 1.18 1.29 1.26 255000.0 1.26
2020-02-25 1.37 1.27 1.34 1.29 221200.0 1.29
2020-02-24 1.4 1.3 1.35 1.34 188200.0 1.34
2020-02-21 1.52 1.4 1.4 1.45 396500.0 1.45
2020-02-20 1.4 1.36 1.38 1.4 73400.0 1.4
2020-02-19 1.42 1.34 1.34 1.37 219700.0 1.37
2020-02-18 1.39 1.33 1.36 1.36 61800.0 1.36