Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INFU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 6.34 | -0.35 | -5.23% | 6.76 | 6.85 | 6.25 | 77,213 |
| May 15 2024 | 6.69 | -0.20 | -2.90% | 6.98 | 7.00 | 6.62 | 46,684 |
| May 14 2024 | 6.89 | -0.07 | -1.01% | 7.00 | 7.12 | 6.80 | 49,089 |
| May 13 2024 | 6.96 | -0.32 | -4.40% | 7.28 | 7.33 | 6.91 | 53,157 |
| May 10 2024 | 7.28 | -0.28 | -3.70% | 7.53 | 7.62 | 7.28 | 44,892 |
| May 09 2024 | 7.56 | -0.38 | -4.79% | 7.83 | 7.90 | 7.21 | 64,119 |
| May 08 2024 | 7.94 | -0.17 | -2.10% | 8.02 | 8.07 | 7.90 | 15,731 |
| May 07 2024 | 8.11 | 0.34 | 4.38% | 7.76 | 8.19 | 7.705 | 23,038 |
| May 06 2024 | 7.77 | 0.25 | 3.32% | 7.54 | 7.8936 | 7.50 | 23,786 |
| May 03 2024 | 7.52 | 0.10 | 1.35% | 7.56 | 7.66 | 7.40 | 13,531 |
| May 02 2024 | 7.42 | -0.36 | -4.63% | 7.82 | 7.82 | 7.41 | 38,441 |
| May 01 2024 | 7.78 | 0.27 | 3.60% | 7.59 | 7.93 | 7.59 | 17,899 |
| Apr 30 2024 | 7.51 | -0.11 | -1.44% | 7.53 | 7.655 | 7.4151 | 36,334 |
| Apr 29 2024 | 7.62 | -0.50 | -6.16% | 8.00 | 8.065 | 7.6001 | 23,945 |
| Apr 26 2024 | 8.12 | 0.51 | 6.70% | 7.67 | 8.12 | 7.65 | 22,217 |
| Apr 25 2024 | 7.61 | -0.26 | -3.30% | 7.85 | 7.92 | 7.57 | 22,128 |
| Apr 24 2024 | 7.87 | -0.14 | -1.75% | 7.94 | 8.02 | 7.78 | 18,683 |
| Apr 23 2024 | 8.01 | 0.27 | 3.49% | 7.74 | 8.1399 | 7.72 | 12,517 |
| Apr 22 2024 | 7.74 | -0.46 | -5.61% | 8.17 | 8.38 | 7.70 | 71,963 |
| Apr 19 2024 | 8.20 | 0.41 | 5.26% | 7.76 | 8.20 | 7.76 | 27,156 |
| Apr 18 2024 | 7.79 | -0.08 | -1.02% | 7.88 | 7.9509 | 7.79 | 24,972 |
| Apr 17 2024 | 7.87 | -0.05 | -0.63% | 7.99 | 8.0967 | 7.865 | 21,780 |
| Apr 16 2024 | 7.92 | 0.02 | 0.25% | 7.90 | 8.05 | 7.7518 | 28,312 |
| Apr 15 2024 | 7.90 | -0.14 | -1.74% | 8.08 | 8.15 | 7.885 | 34,399 |
| Apr 12 2024 | 8.04 | 0.08 | 1.01% | 7.89 | 8.17 | 7.89 | 31,832 |
| Apr 11 2024 | 7.96 | -0.11 | -1.36% | 8.08 | 8.18 | 7.872 | 52,819 |
| Apr 10 2024 | 8.07 | -0.03 | -0.37% | 7.94 | 8.15 | 7.91 | 48,040 |
| Apr 09 2024 | 8.10 | -0.04 | -0.49% | 8.16 | 8.20 | 8.02 | 24,701 |
| Apr 08 2024 | 8.14 | -0.17 | -2.05% | 8.31 | 8.44 | 8.046 | 53,002 |
| Apr 05 2024 | 8.31 | -0.13 | -1.54% | 8.34 | 8.48 | 8.21 | 41,899 |
| Apr 04 2024 | 8.44 | 0.24 | 2.93% | 8.11 | 8.44 | 7.995 | 218,662 |
| Apr 03 2024 | 8.20 | -0.09 | -1.09% | 8.14 | 8.35 | 8.14 | 31,111 |
| Apr 02 2024 | 8.29 | -0.52 | -5.90% | 8.68 | 8.75 | 8.075 | 52,555 |
| Apr 01 2024 | 8.81 | 0.24 | 2.80% | 8.65 | 8.89 | 8.265 | 99,701 |
| Mar 28 2024 | 8.57 | -0.23 | -2.61% | 8.85 | 8.85 | 8.55 | 38,825 |
| Mar 27 2024 | 8.80 | 0.29 | 3.41% | 8.62 | 8.83 | 8.40 | 34,732 |
| Mar 26 2024 | 8.51 | -0.24 | -2.74% | 8.80 | 8.80 | 8.49 | 31,509 |
| Mar 25 2024 | 8.75 | -0.23 | -2.56% | 9.00 | 9.00 | 8.75 | 21,452 |
| Mar 22 2024 | 8.98 | -0.01 | -0.11% | 8.99 | 9.12 | 8.63 | 40,947 |
| Mar 21 2024 | 8.99 | 0.11 | 1.24% | 8.81 | 9.055 | 8.67 | 36,859 |
| Mar 20 2024 | 8.88 | 0.04 | 0.45% | 8.85 | 8.88 | 8.35 | 70,354 |
| Mar 19 2024 | 8.84 | -0.08 | -0.90% | 8.90 | 8.949 | 8.71 | 31,962 |
| Mar 18 2024 | 8.92 | -0.36 | -3.88% | 9.21 | 9.22 | 8.71 | 38,692 |
| Mar 15 2024 | 9.28 | 0.26 | 2.88% | 8.98 | 9.32 | 8.50 | 153,831 |
| Mar 14 2024 | 9.02 | -0.50 | -5.25% | 9.73 | 9.90 | 8.95 | 68,667 |
| Mar 13 2024 | 9.52 | 0.38 | 4.16% | 9.18 | 9.75 | 9.18 | 65,145 |
| Mar 12 2024 | 9.14 | -0.47 | -4.89% | 9.61 | 9.61 | 9.13 | 74,674 |
| Mar 11 2024 | 9.61 | -0.13 | -1.33% | 9.84 | 9.8997 | 9.58 | 37,491 |
| Mar 08 2024 | 9.74 | 0.58 | 6.33% | 9.30 | 9.91 | 9.20 | 146,931 |
| Mar 07 2024 | 9.16 | -0.05 | -0.54% | 9.21 | 9.2999 | 9.125 | 13,803 |
| Mar 06 2024 | 9.21 | 0.06 | 0.66% | 9.25 | 9.25 | 9.0925 | 19,265 |
| Mar 05 2024 | 9.15 | -0.10 | -1.08% | 9.17 | 9.30 | 9.09 | 15,739 |
| Mar 04 2024 | 9.25 | -0.05 | -0.54% | 9.30 | 9.35 | 9.11 | 48,622 |
| Mar 01 2024 | 9.30 | 0.05 | 0.54% | 9.30 | 9.30 | 9.18 | 15,267 |
| Feb 29 2024 | 9.25 | -0.02 | -0.22% | 9.39 | 9.49 | 9.25 | 36,486 |
| Feb 28 2024 | 9.27 | 0.15 | 1.64% | 9.07 | 9.32 | 9.05 | 25,165 |
| Feb 27 2024 | 9.12 | -0.24 | -2.56% | 9.45 | 9.45 | 9.09 | 19,122 |
| Feb 26 2024 | 9.36 | 0.15 | 1.63% | 9.16 | 9.616 | 9.16 | 19,579 |
| Feb 23 2024 | 9.21 | -0.09 | -0.97% | 9.27 | 9.298 | 9.05 | 19,418 |
| Feb 22 2024 | 9.30 | 0.14 | 1.53% | 9.18 | 9.35 | 8.96 | 61,709 |
| Feb 21 2024 | 9.16 | -0.31 | -3.27% | 9.42 | 9.43 | 9.16 | 20,009 |
| Feb 20 2024 | 9.47 | -0.03 | -0.32% | 9.49 | 9.685 | 9.40 | 41,137 |
