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 (%)
Sep 30, 2020 423.20 432.00 408.80 422.40 1,223 -0.80(-0.19%)
Sep 29, 2020 417.60 435.20 417.60 423.20 1,529 +4.00(+0.95%)
Sep 28, 2020 416.80 424.00 405.60 419.20 2,001 +7.20(+1.75%)
Sep 25, 2020 408.00 424.00 407.20 412.00 2,012 +1.60(+0.39%)
Sep 24, 2020 422.40 422.40 404.00 410.40 1,715 -8.80(-2.10%)
Sep 23, 2020 429.60 430.40 416.80 419.20 1,681 -13.60(-3.14%)
Sep 22, 2020 428.00 438.11 410.40 432.80 2,822 +5.60(+1.31%)
Sep 21, 2020 448.80 456.00 421.60 427.20 3,695 -31.20(-6.81%)
Sep 18, 2020 462.40 477.60 450.40 458.40 17,633 +3.20(+0.70%)
Sep 17, 2020 432.00 467.20 430.40 455.20 2,579 +13.60(+3.08%)
Sep 16, 2020 449.60 457.60 438.40 441.60 2,696 -5.60(-1.25%)
Sep 15, 2020 454.40 472.80 442.40 447.20 2,736 -5.60(-1.24%)
Sep 14, 2020 439.20 459.20 438.40 452.80 2,160 +21.60(+5.01%)
Sep 11, 2020 438.40 449.20 422.40 431.20 1,552 -4.80(-1.10%)
Sep 10, 2020 442.40 460.80 421.09 436.00 2,472 -2.40(-0.55%)
Sep 09, 2020 408.80 449.60 406.40 438.40 3,829 +34.40(+8.51%)
Sep 08, 2020 415.20 415.20 392.80 404.00 2,333 -17.60(-4.17%)
Sep 04, 2020 423.20 438.40 385.61 421.60 2,992 +2.40(+0.57%)
Sep 03, 2020 422.40 430.40 414.42 419.20 1,264 -3.20(-0.76%)
Sep 02, 2020 424.80 430.40 410.40 422.40 2,526 -3.20(-0.75%)
Sep 01, 2020 432.00 432.00 417.60 425.60 2,064 -12.00(-2.74%)
Aug 31, 2020 441.60 444.00 412.80 437.60 2,106 +6.40(+1.48%)
Aug 28, 2020 408.80 434.40 404.00 431.20 2,307 +26.40(+6.52%)
Aug 27, 2020 416.80 416.80 400.00 404.80 2,827 -7.20(-1.75%)
Aug 26, 2020 427.20 439.20 411.20 412.00 2,439 -4.00(-0.96%)
Aug 25, 2020 412.80 432.00 410.40 416.00 2,700 +8.80(+2.16%)
Aug 24, 2020 422.40 423.20 397.60 407.20 4,254 -12.80(-3.05%)
Aug 21, 2020 419.20 425.60 400.00 420.00 3,762 +0.80(+0.19%)
Aug 20, 2020 410.40 426.40 404.00 419.20 1,979 +7.20(+1.75%)
Aug 19, 2020 446.40 449.20 410.40 412.00 3,087 -28.80(-6.53%)
Aug 18, 2020 413.60 446.40 394.40 440.80 5,065 +30.40(+7.41%)
Aug 17, 2020 418.40 429.60 404.80 410.40 3,874 -12.00(-2.84%)
Aug 14, 2020 419.20 425.60 407.20 422.40 1,985 +8.80(+2.13%)
Aug 13, 2020 432.00 438.40 406.40 413.60 4,270 -18.40(-4.26%)
Aug 12, 2020 432.00 440.80 420.80 432.00 2,822 +1.60(+0.37%)
Aug 11, 2020 460.00 460.00 422.40 430.40 3,054 -28.00(-6.11%)
Aug 10, 2020 444.00 460.80 436.80 458.40 2,310 +15.20(+3.43%)
Aug 07, 2020 439.20 456.00 428.80 443.20 2,936 +2.40(+0.54%)
Aug 06, 2020 468.00 468.00 425.60 440.80 4,744 -32.80(-6.93%)
Aug 05, 2020 473.60 477.60 460.00 473.60 2,189 +8.80(+1.89%)
Aug 04, 2020 447.20 467.20 440.00 464.80 1,880 +16.80(+3.75%)
Aug 03, 2020 447.20 470.40 445.60 448.00 2,728 +3.20(+0.72%)
Jul 31, 2020 464.00 464.00 437.60 444.80 2,587 -14.40(-3.14%)
Jul 30, 2020 440.00 464.00 425.60 459.20 2,978 +14.40(+3.24%)
Jul 29, 2020 472.00 474.40 440.00 444.80 4,348 -14.40(-3.14%)
Jul 28, 2020 468.80 474.40 441.60 459.20 4,970 -4.00(-0.86%)
Jul 27, 2020 480.00 485.60 456.00 463.20 3,165 -16.80(-3.50%)
Jul 24, 2020 490.40 495.20 473.60 480.00 1,538 -12.80(-2.60%)
Jul 23, 2020 516.00 528.00 482.40 492.80 3,463 -26.40(-5.08%)
Jul 22, 2020 516.00 522.40 507.20 519.20 1,764 +0.80(+0.15%)
Jul 21, 2020 512.80 532.00 500.80 518.40 3,562 +5.60(+1.09%)
Jul 20, 2020 526.40 567.20 497.60 512.80 8,639 +22.40(+4.57%)
Jul 17, 2020 475.20 504.81 468.80 490.40 2,535 +14.40(+3.03%)
Jul 16, 2020 475.20 482.40 464.00 476.00 2,407 +0.00(+0.00%)
Jul 15, 2020 477.60 506.40 464.80 476.00 2,317 +4.00(+0.85%)
Jul 14, 2020 511.20 515.20 451.20 472.00 6,868 -35.20(-6.94%)
Jul 13, 2020 564.00 564.80 505.60 507.20 3,316 -50.40(-9.04%)
Jul 10, 2020 515.20 559.20 500.81 557.60 3,373 +39.20(+7.56%)
Jul 09, 2020 513.60 542.40 494.40 518.40 3,136 +3.20(+0.62%)
Jul 08, 2020 528.00 546.40 500.99 515.20 2,709 -13.60(-2.57%)
Jul 07, 2020 552.00 566.40 525.60 528.80 3,937 -28.00(-5.03%)
Jul 06, 2020 568.00 584.00 534.40 556.80 4,607 -2.40(-0.43%)
Jul 02, 2020 529.60 572.00 513.60 559.20 3,826 +37.60(+7.21%)
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.