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 (%)
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 33,602,180 -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 17,111,724 +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 0.0910 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%)
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.