Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contrafect (NQ: CFRX )

0.2318 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 (%)
Dec 29, 2017 808.00 808.00 808.00 0 -8.00(-0.98%)
Dec 28, 2017 824.00 856.00 816.00 816.00 166 -0.08(-0.01%)
Dec 27, 2017 824.00 880.00 816.00 816.08 270 -7.92(-0.96%)
Dec 26, 2017 848.00 880.00 792.00 824.00 236 -56.00(-6.36%)
Dec 22, 2017 816.00 880.00 816.00 880.00 72 +48.00(+5.77%)
Dec 21, 2017 840.00 879.12 816.00 832.00 192 +8.00(+0.97%)
Dec 20, 2017 808.00 912.00 802.40 824.00 280 +16.00(+1.98%)
Dec 19, 2017 770.16 832.00 770.16 808.00 187 +16.00(+2.02%)
Dec 18, 2017 832.00 832.00 769.60 792.00 203 -24.00(-2.94%)
Dec 15, 2017 728.00 848.00 724.00 816.00 692 +88.00(+12.09%)
Dec 14, 2017 752.00 800.00 720.00 728.00 541 -23.92(-3.18%)
Dec 13, 2017 747.28 760.00 720.00 751.92 104 -8.08(-1.06%)
Dec 12, 2017 736.00 760.00 705.60 760.00 152 +24.00(+3.26%)
Dec 11, 2017 720.08 760.00 720.00 736.00 112 +16.00(+2.22%)
Dec 08, 2017 736.00 736.00 692.24 720.00 68 -8.00(-1.10%)
Dec 07, 2017 704.00 760.00 688.00 728.00 179 +16.00(+2.25%)
Dec 06, 2017 728.00 751.92 680.00 712.00 75 -8.08(-1.12%)
Dec 05, 2017 760.00 776.80 720.00 720.08 223 -71.92(-9.08%)
Dec 04, 2017 792.00 792.00 792.00 792.00 35 +8.00(+1.02%)
Dec 01, 2017 792.00 792.00 768.00 784.00 178 +8.00(+1.03%)
Nov 30, 2017 776.72 800.00 768.00 776.00 123 +1.60(+0.21%)
Nov 29, 2017 800.00 800.00 736.00 774.40 107 +6.40(+0.83%)
Nov 28, 2017 784.00 800.00 768.00 768.00 46 -20.00(-2.54%)
Nov 27, 2017 824.00 832.00 784.00 788.00 158 -12.00(-1.50%)
Nov 24, 2017 800.08 832.00 776.00 800.00 53 +16.00(+2.04%)
Nov 22, 2017 791.92 816.00 768.80 784.00 158 -8.08(-1.02%)
Nov 21, 2017 800.00 808.00 776.00 792.08 170 +16.08(+2.07%)
Nov 20, 2017 808.00 808.00 776.00 776.00 129 -32.00(-3.96%)
Nov 17, 2017 808.00 808.00 732.00 808.00 238 +8.00(+1.00%)
Nov 16, 2017 808.00 808.00 768.00 800.00 76 +0.00(+0.00%)
Nov 15, 2017 816.00 840.00 768.00 800.00 78 +0.00(+0.00%)
Nov 14, 2017 800.00 840.00 774.96 800.00 40 +28.96(+3.76%)
Nov 13, 2017 822.32 832.00 771.04 771.04 48 -44.96(-5.51%)
Nov 10, 2017 840.00 840.00 816.00 816.00 28 +16.00(+2.00%)
Nov 09, 2017 800.00 814.88 800.00 800.00 19 +0.00(+0.00%)
Nov 08, 2017 812.00 812.00 800.00 800.00 85 -16.00(-1.96%)
Nov 07, 2017 804.08 840.00 800.08 816.00 25 +0.00(+0.00%)
Nov 06, 2017 840.00 843.12 800.00 816.00 54 +0.00(+0.00%)
Nov 03, 2017 808.00 871.92 800.00 816.00 28 -16.00(-1.92%)
Nov 02, 2017 840.00 864.00 800.00 832.00 17 -16.00(-1.89%)
Nov 01, 2017 804.80 872.00 800.00 848.00 40 +24.00(+2.91%)
Oct 31, 2017 840.00 868.08 809.68 824.00 23 -44.64(-5.14%)
Oct 30, 2017 818.32 868.64 818.32 868.64 12 +36.64(+4.40%)
Oct 27, 2017 824.00 848.00 800.00 832.00 45 +32.00(+4.00%)
Oct 26, 2017 761.60 840.00 761.60 800.00 65 -8.00(-0.99%)
Oct 25, 2017 760.00 840.00 760.00 808.00 49 +21.60(+2.75%)
Oct 24, 2017 840.00 877.52 776.00 786.40 101 -45.60(-5.48%)
Oct 23, 2017 832.00 888.00 820.08 832.00 70 +0.00(+0.00%)
Oct 20, 2017 864.00 864.00 808.00 832.00 199 -24.00(-2.80%)
Oct 19, 2017 880.00 880.00 840.00 856.00 27 +0.00(+0.00%)
Oct 18, 2017 872.00 903.84 840.00 856.00 50 +8.00(+0.94%)
Oct 17, 2017 840.00 866.96 840.00 848.00 39 -16.00(-1.85%)
Oct 16, 2017 888.00 912.00 800.00 864.00 197 -40.00(-4.42%)
Oct 13, 2017 920.00 948.40 888.00 904.00 77 -24.00(-2.59%)
Oct 12, 2017 936.00 976.00 920.00 928.00 68 -24.00(-2.52%)
Oct 11, 2017 960.00 991.20 912.00 952.00 56 -24.00(-2.46%)
Oct 10, 2017 1000 1040 960.00 976.00 93 -56.00(-5.43%)
Oct 09, 2017 1040 1040 952.00 1032 249 +0.00(+0.00%)
Oct 06, 2017 1000 1032 944.00 1032 382 +80.00(+8.40%)
Oct 05, 2017 888.00 960.00 888.00 952.00 89 +40.00(+4.39%)
Oct 04, 2017 1000 1016 896.00 912.00 261 -88.00(-8.80%)
Oct 03, 2017 960.00 1024 952.00 1000 442 +56.00(+5.93%)
Oct 02, 2017 1000 1000 872.00 944.00 1,085 +56.00(+6.31%)
Sep 29, 2017 880.00 976.00 848.00 888.00 431 +48.00(+5.71%)
Sep 28, 2017 816.00 848.00 808.00 840.00 57 +24.00(+2.94%)
Sep 27, 2017 800.00 832.00 776.00 816.00 84 +16.00(+2.00%)
Sep 26, 2017 816.00 863.20 800.00 800.00 133 -32.00(-3.85%)
Sep 25, 2017 840.00 880.00 809.12 832.00 97 +0.00(+0.00%)
Sep 22, 2017 800.00 848.00 800.00 832.00 93 +24.00(+2.97%)
Sep 21, 2017 796.88 856.00 768.00 808.00 155 +31.20(+4.02%)
Sep 20, 2017 760.00 800.00 760.00 776.80 132 -20.96(-2.63%)
Sep 19, 2017 832.00 832.00 760.00 797.76 238 -18.24(-2.24%)
Sep 18, 2017 792.00 816.00 705.76 816.00 220 +62.56(+8.30%)
Sep 15, 2017 712.00 764.00 680.00 753.44 313 +41.44(+5.82%)
Sep 14, 2017 712.88 736.00 680.00 712.00 233 -8.00(-1.11%)
Sep 13, 2017 728.00 756.00 688.00 720.00 400 -16.00(-2.17%)
Sep 12, 2017 768.00 799.20 720.00 736.00 131 -36.56(-4.73%)
Sep 11, 2017 726.72 783.92 696.00 772.56 127 +72.56(+10.37%)
Sep 08, 2017 800.00 800.00 640.00 700.00 762 -100.00(-12.50%)
Sep 07, 2017 840.00 840.00 680.00 800.00 658 +0.00(+0.00%)
Sep 06, 2017 880.00 880.00 800.00 800.00 118 -80.00(-9.09%)
Sep 05, 2017 880.00 900.00 840.00 880.00 58 +40.00(+4.76%)
Sep 01, 2017 880.00 920.00 840.00 840.00 56 +0.00(+0.00%)
Aug 31, 2017 960.00 960.00 840.00 840.00 65 -116.00(-12.13%)
Aug 30, 2017 880.00 956.00 880.00 956.00 43 +56.00(+6.22%)
Aug 29, 2017 840.00 920.00 840.00 900.00 89 +60.00(+7.14%)
Aug 28, 2017 920.00 920.00 840.00 840.00 80 -80.00(-8.70%)
Aug 25, 2017 960.00 960.00 840.00 920.00 133 +0.00(+0.00%)
Aug 24, 2017 920.00 960.00 880.00 920.00 37 +0.00(+0.00%)
Aug 23, 2017 888.00 960.00 880.00 920.00 20 +0.00(+0.00%)
Aug 22, 2017 920.00 960.00 920.00 920.00 50 +0.00(+0.00%)
Aug 21, 2017 880.00 940.00 880.00 920.00 21 -20.00(-2.13%)
Aug 18, 2017 992.00 992.00 800.00 940.00 127 -20.00(-2.08%)
Aug 17, 2017 920.00 1000 900.00 960.00 86 +0.00(+0.00%)
Aug 16, 2017 1040 1040 880.00 960.00 137 +0.00(+0.00%)
Aug 15, 2017 1020 1032 960.00 960.00 88 -20.00(-2.04%)
Aug 14, 2017 1008 1040 960.00 980.00 69 -20.00(-2.00%)
Aug 11, 2017 1000 1040 960.00 1000 26 +0.00(+0.00%)
Aug 10, 2017 1040 1040 1000 1000 53 +0.00(+0.00%)
Aug 09, 2017 1040 1040 1000 1000 80 +0.00(+0.00%)
Aug 08, 2017 1040 1040 1000 1000 25 -40.00(-3.85%)
Aug 07, 2017 1040 1069 1000 1040 98 +0.00(+0.00%)
Aug 04, 2017 1116 1040 1040 131 +0.00(+0.00%)
Aug 03, 2017 1040 1060 960.00 1040 171 +40.00(+4.00%)
Aug 02, 2017 1040 1040 1000 1000 98 -40.00(-3.85%)
Aug 01, 2017 1040 1040 1000 1040 64 +0.00(+0.00%)
Jul 31, 2017 1040 1080 960.00 1040 247 +40.00(+4.00%)
Jul 28, 2017 1000 1080 960.00 1000 746 +0.00(+0.00%)
Jul 27, 2017 1080 1080 960.00 1000 363 +0.00(+0.00%)
Jul 26, 2017 1040 1040 1000 1000 197 +0.00(+0.00%)
Jul 25, 2017 1040 1080 1000 1000 292 -40.00(-3.85%)
Jul 24, 2017 1040 1080 1000 1040 233 +40.00(+4.00%)
Jul 21, 2017 1080 1080 1000 1000 315 -80.00(-7.41%)
Jul 20, 2017 1040 1080 1000 1080 811 -80.00(-6.90%)
Jul 19, 2017 1160 1288 1160 1160 36 +40.00(+3.57%)
Jul 18, 2017 1200 1200 1080 1120 52 +40.00(+3.70%)
Jul 17, 2017 1120 1204 1080 1080 56 -20.00(-1.82%)
Jul 14, 2017 1160 1204 1080 1100 39 -60.00(-5.17%)
Jul 13, 2017 1258 1280 1080 1160 34 +40.00(+3.57%)
Jul 12, 2017 1120 1120 1080 1120 12 +40.00(+3.70%)
Jul 11, 2017 1120 1120 1080 1080 22 +0.00(+0.00%)
Jul 10, 2017 1160 1160 1040 1080 83 -40.00(-3.57%)
Jul 07, 2017 1080 1236 1080 1120 28 +20.00(+1.82%)
Jul 06, 2017 1120 1128 1040 1100 23 -20.00(-1.79%)
Jul 05, 2017 1196 1240 1120 1120 41 +0.00(+0.00%)
Jul 03, 2017 1160 1160 1120 1120 17 -40.00(-3.45%)
Jun 30, 2017 1240 1240 1120 1160 27 -40.00(-3.33%)
Jun 29, 2017 1280 1360 1040 1200 65 -80.00(-6.25%)
Jun 28, 2017 1320 1360 1240 1280 85 +0.00(+0.00%)
Jun 27, 2017 1200 1360 1160 1280 130 +120.00(+10.34%)
Jun 26, 2017 960.00 1320 960.00 1160 343 +200.00(+20.83%)
Jun 23, 2017 960.00 960.00 920.00 960.00 35 +0.00(+0.00%)
Jun 22, 2017 960.00 1000 920.00 960.00 70 +0.00(+0.00%)
Jun 21, 2017 920.00 960.00 911.12 960.00 31 +76.00(+8.60%)
Jun 20, 2017 880.00 920.00 880.00 884.00 39 +4.00(+0.45%)
Jun 19, 2017 920.00 956.00 880.00 880.00 22 -40.00(-4.35%)
Jun 16, 2017 960.00 960.00 920.00 920.00 21 +0.00(+0.00%)
Jun 15, 2017 920.00 1000 920.00 920.00 16 +0.00(+0.00%)
Jun 14, 2017 960.00 960.00 920.00 920.00 44 +0.00(+0.00%)
Jun 13, 2017 960.00 960.00 880.00 920.00 33 +0.00(+0.00%)
Jun 12, 2017 920.00 960.00 920.00 920.00 37 -40.00(-4.17%)
Jun 09, 2017 920.00 960.00 920.00 960.00 16 +40.00(+4.35%)
Jun 08, 2017 960.00 960.00 920.00 920.00 57 -40.00(-4.17%)
Jun 07, 2017 960.00 1000 960.00 960.00 23 +0.00(+0.00%)
Jun 06, 2017 1040 1040 960.00 960.00 22 -40.00(-4.00%)
Jun 05, 2017 1013 1040 960.00 1000 28 +0.00(+0.00%)
Jun 02, 2017 960.00 1040 960.00 1000 34 +0.00(+0.00%)
Jun 01, 2017 1036 1040 1000 1000 33 +40.00(+4.17%)
May 31, 2017 1040 1080 960.00 960.00 46 -110.96(-10.36%)
May 30, 2017 1080 1100 1048 1071 23 -49.04(-4.38%)
May 26, 2017 1200 1208 1080 1120 38 -80.00(-6.67%)
May 25, 2017 1120 1360 1120 1200 136 +160.00(+15.38%)
May 24, 2017 1000 1080 1000 1040 32 +0.00(+0.00%)
May 23, 2017 1000 1080 1000 1040 16 +0.00(+0.00%)
May 22, 2017 1004 1080 980.00 1040 14 +40.00(+4.00%)
May 19, 2017 1000 1080 960.00 1000 69 +0.00(+0.00%)
May 18, 2017 1040 1120 960.00 1000 158 +0.00(+0.00%)
May 17, 2017 1160 1200 1000 1000 91 -160.00(-13.79%)
May 16, 2017 1200 1220 1120 1160 15 -80.00(-6.45%)
May 15, 2017 1221 1280 1160 1240 89 +0.00(+0.00%)
May 12, 2017 1200 1240 1168 1240 25 +0.00(+0.00%)
May 11, 2017 1240 1240 1200 1240 8 -80.00(-6.06%)
May 10, 2017 1200 1360 1000 1320 161 +160.00(+13.79%)
May 09, 2017 1160 1200 1137 1160 11 +40.00(+3.57%)
May 08, 2017 1120 1160 1040 1120 152 -20.00(-1.75%)
May 05, 2017 1080 1272 1080 1140 29 -20.00(-1.72%)
May 04, 2017 1120 1200 1040 1160 56 +32.00(+2.84%)
May 03, 2017 1280 1284 1080 1128 225 -152.00(-11.88%)
May 02, 2017 1320 1320 1280 1280 43 +0.00(+0.00%)
May 01, 2017 1400 1400 1280 1280 62 -120.00(-8.57%)
Apr 28, 2017 1400 1440 1360 1400 7 +0.00(+0.00%)
Apr 27, 2017 1360 1440 1340 1400 13 +40.00(+2.94%)
Apr 26, 2017 1360 1400 1320 1360 15 +40.00(+3.03%)
Apr 25, 2017 1440 1440 1320 1320 6 -40.00(-2.94%)
Apr 24, 2017 1360 1436 1280 1360 28 +40.00(+3.03%)
Apr 21, 2017 1430 1430 1320 1320 39 -40.00(-2.94%)
Apr 20, 2017 1480 1484 1360 1360 29 -40.00(-2.86%)
Apr 19, 2017 1400 1476 1400 1400 30 -80.00(-5.41%)
Apr 18, 2017 1360 1520 1280 1480 60 +80.00(+5.71%)
Apr 17, 2017 1440 1440 1360 1400 24 +0.00(+0.00%)
Apr 13, 2017 1400 1400 1340 1400 12 +20.00(+1.45%)
Apr 12, 2017 1360 1400 1320 1380 48 +20.00(+1.47%)
Apr 11, 2017 1411 1440 1360 1360 29 -60.00(-4.23%)
Apr 10, 2017 1440 1480 1420 1420 34 -60.00(-4.05%)
Apr 07, 2017 1560 1560 1480 1480 31 -40.00(-2.63%)
Apr 06, 2017 1480 1560 1400 1520 47 +80.00(+5.56%)
Apr 05, 2017 1600 1600 1440 1440 31 -80.00(-5.26%)
Apr 04, 2017 1600 1640 1480 1520 140 +80.00(+5.56%)
Apr 03, 2017 1440 1512 1440 1440 29 +0.00(+0.00%)
Mar 31, 2017 1606 1606 1440 1440 48 -80.00(-5.26%)
Mar 30, 2017 1632 1920 1520 1520 262 -100.00(-6.17%)
Mar 29, 2017 1520 1640 1520 1620 32 +60.00(+3.85%)
Mar 28, 2017 1640 1660 1560 1560 18 -80.00(-4.88%)
Mar 27, 2017 1600 1680 1600 1640 6 +40.00(+2.50%)
Mar 24, 2017 1670 1670 1600 1600 10 +0.00(+0.00%)
Mar 23, 2017 1560 1600 1560 1600 2 -40.00(-2.44%)
Mar 22, 2017 1524 1680 1520 1640 31 +120.00(+7.89%)
Mar 21, 2017 1600 1640 1520 1520 41 -80.00(-5.00%)
Mar 20, 2017 1644 1644 1600 1600 32 -80.00(-4.76%)
Mar 17, 2017 1640 1680 1640 1680 38 +40.00(+2.44%)
Mar 16, 2017 1640 1680 1640 1640 6 +0.00(+0.00%)
Mar 15, 2017 1752 1760 1640 1640 47 -40.00(-2.38%)
Mar 14, 2017 1840 1840 1653 1680 55 -80.00(-4.55%)
Mar 13, 2017 1800 1880 1720 1760 95 -40.00(-2.22%)
Mar 10, 2017 1840 2000 1760 1800 166 +0.00(+0.00%)
Mar 09, 2017 1720 1880 1680 1800 178 +120.00(+7.14%)
Mar 08, 2017 1680 1880 1680 1680 74 +0.00(+0.00%)
Mar 07, 2017 1760 1760 1680 1680 33 -120.00(-6.67%)
Mar 06, 2017 1800 1800 1690 1800 41 -40.00(-2.17%)
Mar 03, 2017 1760 1840 1720 1840 8 +120.00(+6.98%)
Mar 02, 2017 1644 1760 1640 1720 40 +80.00(+4.88%)
Mar 01, 2017 1720 1720 1640 1640 34 -80.00(-4.65%)
Feb 28, 2017 1760 1840 1604 1720 130 -80.00(-4.44%)
Feb 27, 2017 1680 1840 1640 1800 60 +80.00(+4.65%)
Feb 24, 2017 1709 1720 1619 1720 220 +12.08(+0.71%)
Feb 23, 2017 1880 1880 1640 1708 120 -92.08(-5.12%)
Feb 22, 2017 1920 1960 1800 1800 93 -80.00(-4.26%)
Feb 21, 2017 1800 1920 1740 1880 196 +160.00(+9.30%)
Feb 17, 2017 1720 1720 1720 0 +120.00(+7.50%)
Feb 16, 2017 1396 1640 1381 1600 140 +200.00(+14.29%)
Feb 15, 2017 1400 1400 1360 1400 37 +40.00(+2.94%)
Feb 14, 2017 1360 1400 1360 1360 10 +0.00(+0.00%)
Feb 13, 2017 1320 1400 1320 1360 43 +124.00(+10.03%)
Feb 10, 2017 1440 1440 1196 1236 153 -164.00(-11.71%)
Feb 09, 2017 1392 1480 1360 1400 31 +40.00(+2.94%)
Feb 08, 2017 1375 1440 1360 1360 4 +0.00(+0.00%)
Feb 07, 2017 1440 1440 1360 1360 37 -64.00(-4.49%)
Feb 06, 2017 1360 1440 1360 1424 10 +24.00(+1.71%)
Feb 03, 2017 1440 1440 1400 1400 11 -40.00(-2.78%)
Feb 02, 2017 1440 1440 1320 1440 30 +40.00(+2.86%)
Feb 01, 2017 1440 1440 1320 1400 4 -40.00(-2.78%)
Jan 31, 2017 1400 1440 1320 1440 47 +40.00(+2.86%)
Jan 30, 2017 1520 1520 1400 1400 18 -120.00(-7.89%)
Jan 27, 2017 1440 1520 1440 1520 8 +40.00(+2.70%)
Jan 26, 2017 1440 1520 1440 1480 15 +80.00(+5.71%)
Jan 25, 2017 1440 1440 1400 1400 39 +20.24(+1.47%)
Jan 24, 2017 1369 1400 1358 1380 36 -20.24(-1.45%)
Jan 23, 2017 1448 1480 1400 1400 19 -40.00(-2.78%)
Jan 20, 2017 1550 1552 1320 1440 74 -120.00(-7.69%)
Jan 19, 2017 1480 1560 1480 1560 5 +80.00(+5.41%)
Jan 18, 2017 1564 1600 1440 1480 30 -80.00(-5.13%)
Jan 17, 2017 1600 1600 1480 1560 85 -80.00(-4.88%)
Jan 13, 2017 1640 1640 1640 0 +160.00(+10.81%)
Jan 12, 2017 1512 1512 1440 1480 31 +0.00(+0.00%)
Jan 11, 2017 1480 1520 1440 1480 43 +0.00(+0.00%)
Jan 10, 2017 1560 1560 1480 1480 37 -40.00(-2.63%)
Jan 09, 2017 1600 1600 1520 1520 13 -40.00(-2.56%)
Jan 06, 2017 1480 1640 1480 1560 109 -80.00(-4.88%)
Jan 05, 2017 1644 1676 1600 1640 10 +40.00(+2.50%)
Jan 04, 2017 1680 1710 1600 1600 49 -40.00(-2.44%)
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.