Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contrafect (NQ: CFRX )

N/A UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.5000 0.5304 0.4931 0.5120 381,458 +0.01(+2.40%)
Apr 29, 2019 0.4850 0.5100 0.4751 0.5000 263,461 +0.01(+1.42%)
Apr 26, 2019 0.4874 0.4954 0.4700 0.4930 212,100 +0.01(+2.71%)
Apr 25, 2019 0.5000 0.5000 0.4600 0.4800 270,539 +0.00(+0.00%)
Apr 24, 2019 0.4802 0.4980 0.4800 0.4800 494,843 -0.00(-0.06%)
Apr 23, 2019 0.4980 0.4999 0.4756 0.4803 881,337 -0.02(-3.94%)
Apr 22, 2019 0.5300 0.5300 0.4700 0.5000 822,973 -0.03(-5.77%)
Apr 18, 2019 0.5800 0.5800 0.5300 0.5306 744,100 -0.06(-10.07%)
Apr 17, 2019 0.5200 0.6000 0.5000 0.5900 1,812,786 +0.03(+5.36%)
Apr 16, 2019 0.6800 0.6800 0.5200 0.5600 5,017,166 -0.08(-12.50%)
Apr 15, 2019 0.6000 0.6500 0.5900 0.6400 2,020,871 +0.05(+8.84%)
Apr 12, 2019 0.5941 0.6400 0.5601 0.5880 1,823,400 -0.00(-0.34%)
Apr 11, 2019 0.6800 0.6900 0.5600 0.5900 2,952,630 -0.06(-9.23%)
Apr 10, 2019 0.5600 0.8000 0.5500 0.6500 13,132,561 +0.11(+20.37%)
Apr 09, 2019 0.4700 0.5800 0.4700 0.5400 5,735,105 +0.07(+14.89%)
Apr 08, 2019 0.5000 0.5000 0.4500 0.4700 934,443 +0.00(+0.00%)
Apr 05, 2019 0.4920 0.5179 0.4400 0.4700 2,671,100 -0.01(-2.08%)
Apr 04, 2019 0.4100 0.5100 0.3911 0.4800 6,263,900 +0.09(+23.08%)
Apr 03, 2019 0.4076 0.4076 0.3900 0.3900 338,979 -0.01(-2.50%)
Apr 02, 2019 0.4100 0.4300 0.3800 0.4000 690,428 -0.01(-2.30%)
Apr 01, 2019 0.4001 0.4201 0.3950 0.4094 322,539 +0.01(+2.94%)
Mar 29, 2019 0.4000 0.4275 0.3910 0.3977 277,500 -0.00(-0.82%)
Mar 28, 2019 0.4050 0.4200 0.3910 0.4010 417,722 -0.00(-1.01%)
Mar 27, 2019 0.4534 0.4677 0.3633 0.4051 942,598 -0.03(-7.93%)
Mar 26, 2019 0.4649 0.4650 0.4303 0.4400 595,925 -0.02(-3.30%)
Mar 25, 2019 0.4360 0.4699 0.4300 0.4550 993,196 +0.01(+2.48%)
Mar 22, 2019 0.4640 0.4640 0.4350 0.4440 572,100 -0.02(-3.48%)
Mar 21, 2019 0.4700 0.4800 0.4400 0.4600 1,148,214 +0.00(+0.00%)
Mar 20, 2019 0.3700 0.4700 0.3625 0.4600 3,343,302 +0.10(+27.78%)
Mar 19, 2019 0.3776 0.3776 0.3600 0.3600 711,848 -0.02(-5.26%)
Mar 18, 2019 0.4000 0.4100 0.3700 0.3800 394,581 +0.01(+2.70%)
Mar 15, 2019 0.4093 0.4093 0.3700 0.3700 624,200 -0.03(-7.48%)
Mar 14, 2019 0.4200 0.4300 0.3994 0.3999 734,689 -0.01(-1.26%)
Mar 13, 2019 0.4125 0.4147 0.4000 0.4050 654,950 -0.00(-1.20%)
Mar 12, 2019 0.4150 0.4298 0.4033 0.4099 163,209 -0.01(-1.23%)
Mar 11, 2019 0.4100 0.4200 0.4100 0.4150 181,457 +0.01(+3.47%)
Mar 08, 2019 0.4075 0.4198 0.4000 0.4011 137,600 +0.00(+0.27%)
Mar 07, 2019 0.4200 0.4300 0.4000 0.4000 314,630 -0.02(-4.76%)
Mar 06, 2019 0.4300 0.4500 0.4000 0.4200 364,794 -0.00(-0.69%)
Mar 05, 2019 0.4500 0.4650 0.4100 0.4229 678,611 -0.04(-7.97%)
Mar 04, 2019 0.5000 0.5000 0.4500 0.4595 449,182 -0.00(-0.11%)
Mar 01, 2019 0.4700 0.4900 0.4500 0.4600 288,000 -0.01(-2.36%)
Feb 28, 2019 0.5000 0.5200 0.4701 0.4711 548,909 -0.00(-0.82%)
Feb 27, 2019 0.4999 0.4999 0.4701 0.4750 411,759 -0.01(-1.04%)
Feb 26, 2019 0.4600 0.5100 0.4600 0.4800 981,671 +0.02(+4.35%)
Feb 25, 2019 0.4796 0.4801 0.4511 0.4600 390,145 +0.00(+0.00%)
Feb 22, 2019 0.4600 0.4800 0.4100 0.4600 573,200 +0.02(+4.05%)
Feb 21, 2019 0.4632 0.4800 0.4223 0.4421 319,503 -0.02(-4.56%)
Feb 20, 2019 0.4900 0.4900 0.4601 0.4632 384,246 -0.01(-2.81%)
Feb 19, 2019 0.4600 0.4800 0.4400 0.4766 640,531 +0.04(+8.32%)
Feb 15, 2019 0.4400 0.4500 0.4200 0.4400 707,300 +0.01(+2.33%)
Feb 14, 2019 0.4500 0.4500 0.4000 0.4300 745,995 +0.02(+4.88%)
Feb 13, 2019 0.4300 0.4300 0.4000 0.4100 224,025 -0.00(-0.49%)
Feb 12, 2019 0.4200 0.4300 0.4099 0.4120 612,787 -0.00(-0.72%)
Feb 11, 2019 0.3920 0.4250 0.3900 0.4150 628,843 +0.02(+6.41%)
Feb 08, 2019 0.3750 0.4270 0.3700 0.3900 1,020,400 +0.01(+2.63%)
Feb 07, 2019 0.4500 0.4500 0.3500 0.3800 2,692,007 -0.07(-15.54%)
Feb 06, 2019 0.4830 0.4830 0.4404 0.4499 718,025 -0.00(-0.04%)
Feb 05, 2019 0.5300 0.5300 0.4401 0.4501 455,530 -0.04(-8.85%)
Feb 04, 2019 0.4800 0.5100 0.4800 0.4938 272,023 +0.00(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.