Skip to main content
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 (%)
Feb 28, 2023 3.450 3.700 3.160 3.470 1,018,755 -1.27(-26.79%)
Feb 27, 2023 6.200 6.950 4.610 4.740 27,157,488 +1.64(+52.90%)
Feb 24, 2023 3.270 3.300 3.019 3.100 71,387 -0.20(-6.06%)
Feb 23, 2023 3.220 3.330 3.050 3.300 93,461 +0.08(+2.48%)
Feb 22, 2023 3.300 3.324 3.040 3.220 123,648 -0.13(-3.88%)
Feb 21, 2023 3.600 3.730 3.270 3.350 144,491 -0.28(-7.71%)
Feb 17, 2023 3.890 4.150 3.600 3.630 250,172 -0.40(-9.93%)
Feb 16, 2023 3.950 4.900 3.860 4.030 464,991 +0.01(+0.25%)
Feb 15, 2023 4.590 4.590 3.830 4.020 413,666 +3.96(+6280.95%)
Feb 14, 2023 0.0637 0.0726 0.0610 0.0630 14,238,181 -0.00(-2.17%)
Feb 13, 2023 0.0625 0.0660 0.0605 0.0644 4,574,965 -0.00(-3.74%)
Feb 10, 2023 0.0616 0.0715 0.0590 0.0669 11,985,479 +0.00(+7.04%)
Feb 09, 2023 0.0656 0.0656 0.0603 0.0625 7,730,042 -0.00(-5.30%)
Feb 08, 2023 0.0640 0.0679 0.0611 0.0660 4,827,903 -0.00(-1.93%)
Feb 07, 2023 0.0704 0.0704 0.0640 0.0673 8,290,178 -0.00(-3.86%)
Feb 06, 2023 0.0700 0.0720 0.0681 0.0700 7,311,706 +0.00(+0.57%)
Feb 03, 2023 0.0700 0.0718 0.0680 0.0696 8,880,675 +0.00(+0.14%)
Feb 02, 2023 0.0700 0.0728 0.0667 0.0695 12,954,876 -0.00(-2.11%)
Feb 01, 2023 0.0708 0.0715 0.0660 0.0710 15,767,085 -0.00(-5.33%)
Jan 31, 2023 0.0795 0.0849 0.0682 0.0750 85,945,008 +0.01(+22.15%)
Jan 30, 2023 0.0652 0.0695 0.0586 0.0614 24,317,180 -0.01(-10.36%)
Jan 27, 2023 0.0739 0.0740 0.0631 0.0685 42,431,692 -0.02(-25.62%)
Jan 26, 2023 0.0950 0.1005 0.0910 0.0921 33,604,280 -0.01(-7.99%)
Jan 25, 2023 0.1129 0.1195 0.0950 0.1001 34,615,064 -0.02(-15.81%)
Jan 24, 2023 0.0900 0.1202 0.0906 0.1189 81,277,160 +0.03(+31.24%)
Jan 23, 2023 0.0933 0.0960 0.0880 0.0906 23,641,664 -0.00(-0.44%)
Jan 20, 2023 0.1066 0.1066 0.0830 0.0910 92,497,648 -0.00(-3.09%)
Jan 19, 2023 0.0907 0.1000 0.0862 0.0939 17,082,424 +0.00(+3.53%)
Jan 18, 2023 0.0985 0.0985 0.0891 0.0907 5,262,826 -0.00(-4.93%)
Jan 17, 2023 0.1010 0.1040 0.0943 0.0954 5,136,167 -0.01(-5.54%)
Jan 13, 2023 0.1000 0.1050 0.0954 0.1010 6,117,368 +0.00(+1.71%)
Jan 12, 2023 0.1100 0.1090 0.0950 0.0993 5,755,897 -0.01(-5.97%)
Jan 11, 2023 0.1020 0.1085 0.0968 0.1056 10,603,109 +0.00(+0.57%)
Jan 10, 2023 0.1005 0.1150 0.0996 0.1050 12,120,571 +0.00(+1.35%)
Jan 09, 2023 0.1047 0.1047 0.0992 0.1036 1,333,915 +0.00(+1.77%)
Jan 06, 2023 0.1075 0.1075 0.0970 0.1018 1,972,734 -0.00(-2.12%)
Jan 05, 2023 0.1045 0.1045 0.0985 0.1040 2,638,596 +0.00(+1.46%)
Jan 04, 2023 0.1046 0.1149 0.0977 0.1025 12,376,909 +0.00(+3.54%)
Jan 03, 2023 0.0983 0.1042 0.0906 0.0990 2,962,334 +0.00(+3.13%)
Dec 30, 2022 0.0944 0.0973 0.0911 0.0960 1,061,018 +0.00(+4.12%)
Dec 29, 2022 0.0942 0.0982 0.0892 0.0922 1,803,550 +0.00(+2.44%)
Dec 28, 2022 0.0905 0.0945 0.0868 0.0900 1,379,775 +0.00(+0.67%)
Dec 27, 2022 0.0985 0.1024 0.0892 0.0894 2,536,793 -0.01(-8.40%)
Dec 23, 2022 0.1016 0.1016 0.0950 0.0976 1,222,483 -0.00(-2.20%)
Dec 22, 2022 0.1000 0.1030 0.0947 0.0998 1,695,349 -0.00(-3.20%)
Dec 21, 2022 0.1038 0.1150 0.0900 0.1031 4,741,295 -0.00(-1.34%)
Dec 20, 2022 0.1055 0.1140 0.0959 0.1045 2,841,037 +0.00(+0.00%)
Dec 19, 2022 0.1037 0.1080 0.0992 0.1045 3,935,710 -0.00(-1.97%)
Dec 16, 2022 0.1051 0.1100 0.0981 0.1066 2,199,721 -0.00(-1.57%)
Dec 15, 2022 0.1068 0.1119 0.0977 0.1083 2,178,705 +0.00(+1.03%)
Dec 14, 2022 0.1000 0.1079 0.0950 0.1072 3,369,767 +0.00(+4.28%)
Dec 13, 2022 0.1294 0.1299 0.0884 0.1028 6,294,654 -0.03(-20.31%)
Dec 12, 2022 0.1200 0.1336 0.1175 0.1290 2,121,129 +0.01(+4.88%)
Dec 09, 2022 0.1300 0.1300 0.1216 0.1230 926,951 -0.01(-5.24%)
Dec 08, 2022 0.1300 0.1387 0.1251 0.1298 1,244,993 +0.00(+0.54%)
Dec 07, 2022 0.1360 0.1420 0.1251 0.1291 1,386,726 -0.01(-7.92%)
Dec 06, 2022 0.1600 0.1627 0.1350 0.1402 2,541,802 -0.00(-1.96%)
Dec 05, 2022 0.1486 0.1570 0.1407 0.1430 944,342 -0.01(-4.67%)
Dec 02, 2022 0.1600 0.1648 0.1476 0.1500 1,129,851 -0.01(-4.82%)
Dec 01, 2022 0.1700 0.1740 0.1516 0.1576 2,449,339 -0.02(-10.76%)
Nov 30, 2022 0.1500 0.1970 0.1475 0.1766 10,213,897 +0.03(+16.95%)
Nov 29, 2022 0.1530 0.1645 0.1422 0.1510 4,378,514 +0.01(+4.14%)
Nov 28, 2022 0.1600 0.1600 0.1351 0.1450 464,945 +0.00(+1.33%)
Nov 25, 2022 0.1453 0.1569 0.1375 0.1431 351,247 -0.00(-3.18%)
Nov 23, 2022 0.1600 0.1600 0.1410 0.1478 664,964 -0.00(-1.53%)
Nov 22, 2022 0.1326 0.1667 0.1326 0.1501 4,861,477 +0.02(+11.19%)
Nov 21, 2022 0.1300 0.1495 0.1300 0.1350 321,467 -0.01(-6.44%)
Nov 18, 2022 0.1500 0.1600 0.1432 0.1443 306,127 -0.01(-6.84%)
Nov 17, 2022 0.1496 0.1590 0.1410 0.1549 581,201 +0.01(+4.87%)
Nov 16, 2022 0.1500 0.1546 0.1410 0.1477 195,161 -0.00(-2.89%)
Nov 15, 2022 0.1425 0.1536 0.1425 0.1521 490,010 +0.01(+8.18%)
Nov 14, 2022 0.1400 0.1537 0.1400 0.1406 337,844 -0.00(-2.36%)
Nov 11, 2022 0.1436 0.1486 0.1306 0.1440 444,542 +0.01(+4.65%)
Nov 10, 2022 0.1299 0.1540 0.1275 0.1376 540,697 -0.00(-0.22%)
Nov 09, 2022 0.1460 0.1500 0.1347 0.1379 379,322 -0.00(-3.02%)
Nov 08, 2022 0.1690 0.1690 0.1403 0.1422 780,531 -0.01(-8.85%)
Nov 07, 2022 0.1500 0.1670 0.1530 0.1560 223,468 -0.01(-5.45%)
Nov 04, 2022 0.1760 0.1775 0.1618 0.1650 256,608 -0.01(-7.09%)
Nov 03, 2022 0.1751 0.1860 0.1700 0.1776 278,866 -0.00(-1.66%)
Nov 02, 2022 0.1700 0.1889 0.1740 0.1806 270,873 -0.00(-2.38%)
Nov 01, 2022 0.1810 0.1885 0.1800 0.1850 309,609 -0.00(-0.54%)
Oct 31, 2022 0.1771 0.1910 0.1761 0.1860 473,665 +0.01(+5.62%)
Oct 28, 2022 0.1770 0.1820 0.1701 0.1761 595,908 +0.00(+2.38%)
Oct 27, 2022 0.1750 0.1770 0.1600 0.1720 769,443 +0.00(+2.81%)
Oct 26, 2022 0.1677 0.1750 0.1634 0.1673 615,893 -0.00(-0.18%)
Oct 25, 2022 0.1697 0.1730 0.1581 0.1676 289,743 +0.01(+5.54%)
Oct 24, 2022 0.1600 0.1705 0.1584 0.1588 346,222 -0.00(-0.75%)
Oct 21, 2022 0.1645 0.1650 0.1562 0.1600 315,671 +0.00(+0.63%)
Oct 20, 2022 0.1771 0.1771 0.1590 0.1590 470,994 -0.01(-5.24%)
Oct 19, 2022 0.1581 0.1800 0.1562 0.1678 1,281,391 +0.01(+7.70%)
Oct 18, 2022 0.1660 0.1670 0.1507 0.1558 483,933 -0.00(-2.63%)
Oct 17, 2022 0.1501 0.1690 0.1501 0.1600 239,515 +0.00(+0.00%)
Oct 14, 2022 0.1630 0.1699 0.1521 0.1600 263,020 -0.01(-3.09%)
Oct 13, 2022 0.1600 0.1690 0.1530 0.1651 242,741 -0.00(-0.48%)
Oct 12, 2022 0.1609 0.1730 0.1505 0.1659 300,203 +0.01(+5.67%)
Oct 11, 2022 0.1563 0.1680 0.1504 0.1570 319,119 +0.00(+0.45%)
Oct 10, 2022 0.1604 0.1647 0.1503 0.1563 522,402 -0.00(-0.19%)
Oct 07, 2022 0.1751 0.1751 0.1550 0.1566 722,406 -0.01(-6.00%)
Oct 06, 2022 0.1800 0.1930 0.1666 0.1666 1,116,412 -0.01(-7.44%)
Oct 05, 2022 0.1800 0.1836 0.1700 0.1800 513,914 +0.00(+0.06%)
Oct 04, 2022 0.1800 0.1836 0.1727 0.1799 634,131 +0.01(+4.90%)
Oct 03, 2022 0.1690 0.1744 0.1600 0.1715 899,901 +0.00(+2.08%)
Sep 30, 2022 0.1800 0.1838 0.1570 0.1680 597,757 -0.01(-6.51%)
Sep 29, 2022 0.1860 0.1860 0.1750 0.1797 301,168 -0.00(-0.55%)
Sep 28, 2022 0.1700 0.1855 0.1752 0.1807 474,292 +0.01(+2.96%)
Sep 27, 2022 0.1771 0.1810 0.1749 0.1755 451,923 -0.00(-0.85%)
Sep 26, 2022 0.1779 0.1829 0.1711 0.1770 457,266 +0.00(+0.34%)
Sep 23, 2022 0.1855 0.1879 0.1752 0.1764 848,837 -0.02(-8.46%)
Sep 22, 2022 0.1975 0.1993 0.1863 0.1927 592,247 -0.01(-5.35%)
Sep 21, 2022 0.2027 0.2139 0.1900 0.2036 606,247 -0.01(-3.05%)
Sep 20, 2022 0.2000 0.2125 0.2001 0.2100 522,723 +0.00(+0.96%)
Sep 19, 2022 0.2200 0.2200 0.2028 0.2080 780,100 -0.01(-5.45%)
Sep 16, 2022 0.2211 0.2270 0.2170 0.2200 834,721 -0.01(-3.08%)
Sep 15, 2022 0.2252 0.2367 0.2247 0.2270 659,571 +0.00(+0.84%)
Sep 14, 2022 0.2347 0.2400 0.2251 0.2251 609,435 -0.01(-2.30%)
Sep 13, 2022 0.2394 0.2400 0.2265 0.2304 771,499 -0.01(-4.04%)
Sep 12, 2022 0.2450 0.2500 0.2360 0.2401 1,186,217 +0.00(+0.13%)
Sep 09, 2022 0.2400 0.2448 0.2333 0.2398 602,672 +0.01(+2.79%)
Sep 08, 2022 0.2400 0.2500 0.2333 0.2333 581,750 -0.01(-4.19%)
Sep 07, 2022 0.2400 0.2520 0.2342 0.2435 689,479 +0.01(+2.74%)
Sep 06, 2022 0.2500 0.2551 0.2355 0.2370 1,264,039 -0.00(-1.41%)
Sep 02, 2022 0.2590 0.2598 0.2340 0.2404 1,898,462 -0.01(-2.04%)
Sep 01, 2022 0.2580 0.3102 0.2315 0.2454 15,175,158 -0.02(-7.74%)
Aug 31, 2022 0.2500 0.2660 0.2500 0.2660 756,788 +0.01(+1.95%)
Aug 30, 2022 0.2689 0.2689 0.2569 0.2609 721,913 -0.01(-3.69%)
Aug 29, 2022 0.2600 0.2745 0.2540 0.2709 861,059 +0.00(+1.31%)
Aug 26, 2022 0.2798 0.2799 0.2600 0.2674 945,027 -0.01(-4.43%)
Aug 25, 2022 0.2688 0.2930 0.2665 0.2798 1,424,856 +0.01(+3.63%)
Aug 24, 2022 0.2662 0.2800 0.2604 0.2700 1,031,634 +0.00(+1.50%)
Aug 23, 2022 0.2610 0.2692 0.2508 0.2660 1,281,713 +0.00(+0.76%)
Aug 22, 2022 0.2925 0.2950 0.2513 0.2640 3,347,179 -0.03(-10.54%)
Aug 19, 2022 0.3100 0.3100 0.2915 0.2951 1,594,221 -0.01(-4.06%)
Aug 18, 2022 0.3176 0.3230 0.3000 0.3076 2,209,681 -0.01(-2.60%)
Aug 17, 2022 0.3200 0.3369 0.3080 0.3158 2,638,146 -0.02(-5.17%)
Aug 16, 2022 0.3200 0.3430 0.3000 0.3330 5,692,549 +0.03(+8.68%)
Aug 15, 2022 0.2935 0.3074 0.2831 0.3064 5,529,005 +0.00(+0.96%)
Aug 12, 2022 0.3021 0.3190 0.2925 0.3035 2,694,855 +0.00(+0.86%)
Aug 11, 2022 0.2900 0.3205 0.2880 0.3009 7,049,480 +0.02(+7.08%)
Aug 10, 2022 0.2900 0.2940 0.2785 0.2810 3,768,869 +0.00(+0.39%)
Aug 09, 2022 0.2900 0.2960 0.2771 0.2799 2,476,341 -0.01(-2.85%)
Aug 08, 2022 0.2950 0.3000 0.2800 0.2881 3,082,426 -0.00(-0.45%)
Aug 05, 2022 0.3000 0.3022 0.2881 0.2894 2,705,790 -0.01(-3.53%)
Aug 04, 2022 0.3100 0.3189 0.2963 0.3000 3,955,028 -0.01(-2.60%)
Aug 03, 2022 0.3000 0.3195 0.2933 0.3080 5,404,118 +0.01(+4.34%)
Aug 02, 2022 0.3004 0.3090 0.2930 0.2952 2,944,309 -0.01(-2.99%)
Aug 01, 2022 0.3100 0.3199 0.3011 0.3043 1,457,782 -0.01(-4.49%)
Jul 29, 2022 0.3200 0.3366 0.3151 0.3186 1,599,194 -0.01(-3.45%)
Jul 28, 2022 0.3500 0.3555 0.3300 0.3300 1,376,169 -0.02(-4.51%)
Jul 27, 2022 0.3300 0.3550 0.3189 0.3456 2,762,925 +0.02(+4.73%)
Jul 26, 2022 0.3697 0.3697 0.3300 0.3300 1,661,499 -0.02(-5.15%)
Jul 25, 2022 0.3454 0.3700 0.3451 0.3479 1,581,004 -0.00(-0.60%)
Jul 22, 2022 0.3721 0.3747 0.3431 0.3500 2,595,714 -0.03(-8.38%)
Jul 21, 2022 0.3898 0.3931 0.3751 0.3820 1,800,771 -0.01(-3.29%)
Jul 20, 2022 0.3950 0.4140 0.3870 0.3950 2,944,601 -0.00(-0.50%)
Jul 19, 2022 0.4000 0.4100 0.3910 0.3970 3,481,385 -0.00(-0.75%)
Jul 18, 2022 0.4300 0.4374 0.3891 0.4000 4,599,796 -0.03(-8.05%)
Jul 15, 2022 0.4500 0.4600 0.4288 0.4350 6,152,236 -0.05(-9.45%)
Jul 14, 2022 0.5600 0.5750 0.4500 0.4804 20,435,148 -2.36(-83.11%)
Jul 13, 2022 2.690 2.970 2.680 2.845 4,230,355 +0.06(+1.97%)
Jul 12, 2022 2.870 2.912 2.760 2.790 121,338 -0.09(-3.12%)
Jul 11, 2022 2.420 3.370 2.417 2.880 1,138,833 -0.07(-2.37%)
Jul 08, 2022 3.500 3.560 2.860 2.950 452,831 -0.56(-15.95%)
Jul 07, 2022 3.450 3.587 3.420 3.510 101,393 +0.13(+3.85%)
Jul 06, 2022 3.400 3.660 3.340 3.380 155,541 +0.06(+1.81%)
Jul 05, 2022 3.100 3.380 3.100 3.320 105,925 +0.22(+7.10%)
Jul 01, 2022 3.030 3.210 2.880 3.100 82,317 +0.03(+0.98%)
Jun 30, 2022 2.860 3.150 2.800 3.070 111,519 +0.17(+5.86%)
Jun 29, 2022 2.770 2.975 2.760 2.900 82,117 +0.11(+3.94%)
Jun 28, 2022 2.900 3.063 2.770 2.790 164,321 -0.09(-3.12%)
Jun 27, 2022 3.070 3.190 2.800 2.880 273,539 -0.19(-6.19%)
Jun 24, 2022 3.350 3.425 3.020 3.070 85,421 -0.27(-8.08%)
Jun 23, 2022 3.200 3.430 3.060 3.340 306,133 +0.14(+4.37%)
Jun 22, 2022 3.240 3.310 3.110 3.200 152,617 -0.04(-1.23%)
Jun 21, 2022 3.220 3.300 3.150 3.240 55,540 +0.10(+3.18%)
Jun 17, 2022 3.130 3.300 3.050 3.140 76,422 +0.04(+1.29%)
Jun 16, 2022 3.000 3.180 2.935 3.100 94,760 -0.01(-0.32%)
Jun 15, 2022 3.120 3.300 3.100 3.110 61,483 +0.00(+0.00%)
Jun 14, 2022 3.380 3.650 3.100 3.110 490,921 -0.18(-5.47%)
Jun 13, 2022 4.370 4.500 3.260 3.290 594,575 -1.16(-26.07%)
Jun 10, 2022 3.960 4.540 3.880 4.450 694,125 +0.44(+10.97%)
Jun 09, 2022 3.900 4.070 3.770 4.010 122,129 +0.11(+2.82%)
Jun 08, 2022 3.330 3.910 3.330 3.900 151,987 +0.65(+20.00%)
Jun 07, 2022 3.340 3.390 3.250 3.250 47,863 -0.10(-2.99%)
Jun 06, 2022 3.370 3.440 3.260 3.350 124,552 +0.03(+0.90%)
Jun 03, 2022 3.160 3.360 3.160 3.320 70,697 +0.15(+4.73%)
Jun 02, 2022 3.190 3.370 3.040 3.170 156,212 -0.06(-1.71%)
Jun 01, 2022 3.440 3.520 3.220 3.225 135,942 -0.17(-5.15%)
May 31, 2022 3.640 3.640 3.270 3.400 92,820 -0.23(-6.46%)
May 27, 2022 3.350 3.650 3.350 3.635 82,984 +0.26(+7.70%)
May 26, 2022 3.220 3.500 3.210 3.375 60,080 +0.13(+4.17%)
May 25, 2022 3.200 3.300 3.181 3.240 56,509 +0.11(+3.51%)
May 24, 2022 3.540 3.550 3.110 3.130 136,527 -0.46(-12.81%)
May 23, 2022 3.690 3.690 3.310 3.590 157,928 +0.06(+1.70%)
May 20, 2022 3.463 3.590 3.400 3.530 22,840 +0.13(+3.82%)
May 19, 2022 3.160 3.461 3.160 3.400 153,439 +0.24(+7.59%)
May 18, 2022 3.310 3.445 3.150 3.160 104,234 -0.19(-5.67%)
May 17, 2022 3.250 3.350 3.120 3.350 74,559 +0.15(+4.69%)
May 16, 2022 3.240 3.250 3.110 3.200 33,944 -0.04(-1.23%)
May 13, 2022 2.960 3.270 2.890 3.240 51,789 +0.28(+9.46%)
May 12, 2022 3.040 3.100 2.840 2.960 170,303 -0.04(-1.33%)
May 11, 2022 3.440 3.500 3.000 3.000 334,757 -0.45(-13.04%)
May 10, 2022 3.120 3.549 3.120 3.450 140,782 +0.38(+12.38%)
May 09, 2022 3.670 3.850 3.070 3.070 456,557 -0.71(-18.78%)
May 06, 2022 3.790 3.880 3.640 3.780 61,598 -0.02(-0.53%)
May 05, 2022 3.810 4.080 3.650 3.800 109,210 -0.09(-2.31%)
May 04, 2022 3.930 4.155 3.780 3.890 87,477 -0.08(-2.02%)
May 03, 2022 3.890 4.040 3.695 3.970 65,949 +0.13(+3.39%)
May 02, 2022 3.710 3.924 3.660 3.840 42,302 +0.06(+1.59%)
Apr 29, 2022 3.700 3.930 3.700 3.780 50,266 +0.05(+1.34%)
Apr 28, 2022 3.790 3.830 3.630 3.730 47,810 +0.00(+0.00%)
Apr 27, 2022 3.630 3.870 3.630 3.730 19,380 +0.15(+4.19%)
Apr 26, 2022 3.810 4.000 3.540 3.580 51,358 -0.28(-7.25%)
Apr 25, 2022 3.910 3.950 3.745 3.860 45,985 -0.02(-0.52%)
Apr 22, 2022 3.880 4.030 3.830 3.880 26,519 -0.01(-0.26%)
Apr 21, 2022 4.480 4.530 3.800 3.890 169,515 -0.55(-12.39%)
Apr 20, 2022 4.220 4.450 4.020 4.440 148,848 +0.32(+7.77%)
Apr 19, 2022 4.280 4.370 4.070 4.120 81,044 -0.16(-3.74%)
Apr 18, 2022 3.900 4.360 3.840 4.280 249,277 +0.40(+10.31%)
Apr 14, 2022 3.850 3.930 3.840 3.880 41,158 +0.05(+1.31%)
Apr 13, 2022 3.860 3.900 3.800 3.830 43,112 -0.02(-0.39%)
Apr 12, 2022 3.890 3.950 3.810 3.845 28,829 -0.03(-0.90%)
Apr 11, 2022 3.810 3.940 3.800 3.880 82,647 +0.04(+1.04%)
Apr 08, 2022 3.860 3.930 3.795 3.840 68,303 +0.01(+0.26%)
Apr 07, 2022 3.780 3.970 3.680 3.830 88,768 +0.05(+1.32%)
Apr 06, 2022 3.850 3.850 3.690 3.780 60,841 -0.10(-2.58%)
Apr 05, 2022 4.120 4.120 3.880 3.880 87,742 -0.18(-4.43%)
Apr 04, 2022 3.880 4.090 3.785 4.060 198,546 +0.25(+6.56%)
Apr 01, 2022 3.670 3.900 3.670 3.810 68,679 +0.16(+4.38%)
Mar 31, 2022 3.808 3.808 3.570 3.650 31,882 -0.01(-0.27%)
Mar 30, 2022 3.720 3.840 3.640 3.660 38,859 -0.16(-4.19%)
Mar 29, 2022 3.790 3.900 3.645 3.820 70,388 +0.07(+2.00%)
Mar 28, 2022 3.810 3.910 3.681 3.745 57,176 -0.09(-2.47%)
Mar 25, 2022 3.770 3.900 3.665 3.840 40,783 +0.06(+1.59%)
Mar 24, 2022 3.800 3.940 3.741 3.780 94,585 -0.03(-0.79%)
Mar 23, 2022 3.790 3.850 3.660 3.810 59,038 +0.07(+1.87%)
Mar 22, 2022 3.520 3.750 3.490 3.740 65,174 +0.20(+5.65%)
Mar 21, 2022 3.540 3.580 3.450 3.540 24,149 +0.03(+0.85%)
Mar 18, 2022 3.420 3.580 3.374 3.510 121,498 +0.03(+0.86%)
Mar 17, 2022 3.390 3.500 3.390 3.480 81,002 +0.10(+2.96%)
Mar 16, 2022 3.290 3.410 3.270 3.380 35,921 +0.16(+4.97%)
Mar 15, 2022 3.120 3.260 3.100 3.220 21,957 +0.07(+2.22%)
Mar 14, 2022 3.260 3.260 3.070 3.150 37,806 -0.12(-3.67%)
Mar 11, 2022 3.300 3.450 3.230 3.270 90,543 -0.02(-0.61%)
Mar 10, 2022 3.310 3.315 3.130 3.290 25,727 -0.05(-1.50%)
Mar 09, 2022 3.180 3.390 3.180 3.340 62,258 +0.23(+7.40%)
Mar 08, 2022 3.140 3.280 3.060 3.110 62,932 -0.01(-0.32%)
Mar 07, 2022 3.270 3.350 3.120 3.120 46,210 -0.18(-5.45%)
Mar 04, 2022 3.120 3.440 3.120 3.300 93,752 +0.15(+4.76%)
Mar 03, 2022 3.380 3.400 3.150 3.150 42,873 -0.20(-5.97%)
Mar 02, 2022 3.320 3.400 3.290 3.350 45,822 +0.05(+1.52%)
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.