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 31, 2020 404.00 404.00 404.00 3,476 -15.20(-3.63%)
Dec 30, 2020 409.60 428.00 403.20 419.20 3,476 +12.00(+2.95%)
Dec 29, 2020 418.40 420.00 382.40 407.20 5,105 -8.80(-2.12%)
Dec 28, 2020 424.00 428.00 406.40 416.00 3,724 -13.60(-3.17%)
Dec 24, 2020 428.00 432.00 424.81 429.60 792 +1.60(+0.37%)
Dec 23, 2020 424.80 434.76 418.40 428.00 1,764 +4.00(+0.94%)
Dec 22, 2020 425.60 425.60 416.00 424.00 1,449 +7.20(+1.73%)
Dec 21, 2020 424.00 428.80 408.40 416.80 4,185 -10.40(-2.43%)
Dec 18, 2020 424.00 429.60 416.80 427.20 2,882 +4.00(+0.95%)
Dec 17, 2020 431.20 434.40 416.00 423.20 1,468 -5.60(-1.31%)
Dec 16, 2020 432.00 457.60 424.80 428.80 8,494 +2.40(+0.56%)
Dec 15, 2020 416.00 432.80 405.60 426.40 3,850 +12.80(+3.09%)
Dec 14, 2020 424.00 434.40 410.40 413.60 1,794 -8.00(-1.90%)
Dec 11, 2020 428.00 433.60 416.00 421.60 1,807 -6.40(-1.50%)
Dec 10, 2020 420.80 435.20 413.60 428.00 2,169 -0.80(-0.19%)
Dec 09, 2020 439.20 447.20 414.40 428.80 2,004 -8.00(-1.83%)
Dec 08, 2020 439.20 448.80 425.60 436.80 1,824 -4.80(-1.09%)
Dec 07, 2020 447.20 465.60 430.40 441.60 1,888 -11.20(-2.47%)
Dec 04, 2020 449.60 465.20 440.80 452.80 1,633 +2.40(+0.53%)
Dec 03, 2020 472.00 474.40 444.80 450.40 1,819 -25.60(-5.38%)
Dec 02, 2020 470.40 488.80 449.60 476.00 2,153 +0.00(+0.00%)
Dec 01, 2020 508.80 512.00 466.40 476.00 3,090 -29.60(-5.85%)
Nov 30, 2020 536.80 537.60 484.80 505.60 4,420 -6.40(-1.25%)
Nov 27, 2020 472.80 528.00 464.00 512.00 3,832 +42.40(+9.03%)
Nov 25, 2020 440.00 473.60 420.00 469.60 5,057 +9.60(+2.09%)
Nov 24, 2020 412.80 460.00 410.40 460.00 21,292 +50.40(+12.30%)
Nov 23, 2020 415.20 420.80 407.20 409.60 1,445 -4.00(-0.97%)
Nov 20, 2020 408.00 418.40 404.80 413.60 1,361 +0.80(+0.19%)
Nov 19, 2020 408.00 420.00 406.40 412.80 1,018 +2.40(+0.58%)
Nov 18, 2020 431.20 445.60 410.40 410.40 992 -17.60(-4.11%)
Nov 17, 2020 444.00 444.00 417.60 428.00 1,062 -12.80(-2.90%)
Nov 16, 2020 456.00 461.60 428.00 440.80 1,176 -5.60(-1.25%)
Nov 13, 2020 431.20 449.60 419.20 446.40 1,317 +24.80(+5.88%)
Nov 12, 2020 435.20 442.40 419.20 421.60 660 -16.00(-3.66%)
Nov 11, 2020 428.00 438.40 409.60 437.60 814 +15.20(+3.60%)
Nov 10, 2020 430.40 440.00 420.80 422.40 2,016 -2.40(-0.56%)
Nov 09, 2020 428.00 440.00 420.80 424.80 1,209 +8.00(+1.92%)
Nov 06, 2020 427.20 429.60 409.60 416.80 1,326 -6.40(-1.51%)
Nov 05, 2020 425.60 435.20 408.00 423.20 873 +0.00(+0.00%)
Nov 04, 2020 416.80 429.12 411.20 423.20 646 +8.00(+1.93%)
Nov 03, 2020 424.80 429.20 396.00 415.20 1,947 -4.80(-1.14%)
Nov 02, 2020 456.00 458.40 415.20 420.00 2,001 -32.00(-7.08%)
Oct 30, 2020 456.80 473.20 447.20 452.00 1,778 -12.80(-2.75%)
Oct 29, 2020 452.80 471.20 436.00 464.80 2,249 +16.00(+3.57%)
Oct 28, 2020 419.20 449.60 412.80 448.80 1,456 +21.60(+5.06%)
Oct 27, 2020 414.40 427.20 414.40 427.20 1,182 +11.20(+2.69%)
Oct 26, 2020 428.00 428.00 409.60 416.00 1,286 -13.60(-3.17%)
Oct 23, 2020 436.00 436.00 422.40 429.60 1,670 -3.20(-0.74%)
Oct 22, 2020 428.80 443.20 423.20 432.80 1,041 +5.60(+1.31%)
Oct 21, 2020 431.20 436.80 419.20 427.20 859 -1.60(-0.37%)
Oct 20, 2020 430.40 438.46 420.00 428.80 655 +1.60(+0.37%)
Oct 19, 2020 431.20 436.00 426.40 427.20 558 -3.20(-0.74%)
Oct 16, 2020 424.00 439.20 423.20 430.40 918 +3.20(+0.75%)
Oct 15, 2020 420.00 429.52 409.60 427.20 935 +4.80(+1.14%)
Oct 14, 2020 449.60 449.60 420.00 422.40 1,155 -24.00(-5.38%)
Oct 13, 2020 446.40 455.20 440.80 446.40 1,238 -1.60(-0.36%)
Oct 12, 2020 434.40 448.00 432.00 448.00 1,487 +13.60(+3.13%)
Oct 09, 2020 435.20 436.00 422.80 434.40 921 +0.80(+0.18%)
Oct 08, 2020 437.60 439.20 428.80 433.60 932 -2.40(-0.55%)
Oct 07, 2020 426.40 440.00 413.60 436.00 1,982 +12.00(+2.83%)
Oct 06, 2020 424.00 436.80 416.00 424.00 1,389 +1.60(+0.38%)
Oct 05, 2020 414.40 435.20 410.40 422.40 1,724 +9.60(+2.33%)
Oct 02, 2020 412.80 421.60 406.80 412.80 896 -3.20(-0.77%)
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.