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 (%)
Nov 30, 2020 6.710 6.720 6.060 6.320 353,642 -0.08(-1.25%)
Nov 27, 2020 5.910 6.600 5.800 6.400 306,600 +0.53(+9.03%)
Nov 25, 2020 5.500 5.920 5.250 5.870 404,600 +0.12(+2.09%)
Nov 24, 2020 5.160 5.750 5.130 5.750 1,703,438 +0.63(+12.30%)
Nov 23, 2020 5.190 5.260 5.090 5.120 115,660 -0.05(-0.97%)
Nov 20, 2020 5.100 5.230 5.060 5.170 108,900 +0.01(+0.19%)
Nov 19, 2020 5.100 5.250 5.080 5.160 81,489 +0.03(+0.58%)
Nov 18, 2020 5.390 5.570 5.130 5.130 79,373 -0.22(-4.11%)
Nov 17, 2020 5.550 5.550 5.220 5.350 84,966 -0.16(-2.90%)
Nov 16, 2020 5.700 5.770 5.350 5.510 94,151 -0.07(-1.25%)
Nov 13, 2020 5.390 5.620 5.240 5.580 105,400 +0.31(+5.88%)
Nov 12, 2020 5.440 5.530 5.240 5.270 52,872 -0.20(-3.66%)
Nov 11, 2020 5.350 5.480 5.120 5.470 65,142 +0.19(+3.60%)
Nov 10, 2020 5.380 5.500 5.260 5.280 161,345 -0.03(-0.56%)
Nov 09, 2020 5.350 5.500 5.260 5.310 96,783 +0.10(+1.92%)
Nov 06, 2020 5.340 5.370 5.120 5.210 106,100 -0.08(-1.51%)
Nov 05, 2020 5.320 5.440 5.100 5.290 69,863 +0.00(+0.00%)
Nov 04, 2020 5.210 5.364 5.140 5.290 51,687 +0.10(+1.93%)
Nov 03, 2020 5.310 5.365 4.950 5.190 155,839 -0.06(-1.14%)
Nov 02, 2020 5.700 5.730 5.190 5.250 160,087 -0.40(-7.08%)
Oct 30, 2020 5.710 5.915 5.590 5.650 142,300 -0.16(-2.75%)
Oct 29, 2020 5.660 5.890 5.450 5.810 179,970 +0.20(+3.57%)
Oct 28, 2020 5.240 5.620 5.160 5.610 116,526 +0.27(+5.06%)
Oct 27, 2020 5.180 5.340 5.180 5.340 94,602 +0.14(+2.69%)
Oct 26, 2020 5.350 5.350 5.120 5.200 102,885 -0.17(-3.17%)
Oct 23, 2020 5.450 5.450 5.280 5.370 133,600 -0.04(-0.74%)
Oct 22, 2020 5.360 5.540 5.290 5.410 83,283 +0.07(+1.31%)
Oct 21, 2020 5.390 5.460 5.240 5.340 68,788 -0.02(-0.37%)
Oct 20, 2020 5.380 5.481 5.250 5.360 52,425 +0.02(+0.37%)
Oct 19, 2020 5.390 5.450 5.330 5.340 44,650 -0.04(-0.74%)
Oct 16, 2020 5.300 5.490 5.290 5.380 73,500 +0.04(+0.75%)
Oct 15, 2020 5.250 5.369 5.120 5.340 74,836 +0.06(+1.14%)
Oct 14, 2020 5.620 5.620 5.250 5.280 92,432 -0.30(-5.38%)
Oct 13, 2020 5.580 5.690 5.510 5.580 99,103 -0.02(-0.36%)
Oct 12, 2020 5.430 5.600 5.400 5.600 118,979 +0.17(+3.13%)
Oct 09, 2020 5.440 5.450 5.285 5.430 73,700 +0.01(+0.18%)
Oct 08, 2020 5.470 5.490 5.360 5.420 74,605 -0.03(-0.55%)
Oct 07, 2020 5.330 5.500 5.170 5.450 158,631 +0.15(+2.83%)
Oct 06, 2020 5.300 5.460 5.200 5.300 111,154 +0.02(+0.38%)
Oct 05, 2020 5.180 5.440 5.130 5.280 137,992 +0.12(+2.33%)
Oct 02, 2020 5.160 5.270 5.085 5.160 71,700 -0.04(-0.77%)
Oct 01, 2020 5.320 5.320 5.120 5.200 78,830 -0.08(-1.52%)
Sep 30, 2020 5.290 5.400 5.110 5.280 97,868 -0.01(-0.19%)
Sep 29, 2020 5.220 5.440 5.220 5.290 122,385 +0.05(+0.95%)
Sep 28, 2020 5.210 5.300 5.070 5.240 160,080 +0.09(+1.75%)
Sep 25, 2020 5.100 5.300 5.090 5.150 161,000 +0.02(+0.39%)
Sep 24, 2020 5.280 5.280 5.050 5.130 137,239 -0.11(-2.10%)
Sep 23, 2020 5.370 5.380 5.210 5.240 134,491 -0.17(-3.14%)
Sep 22, 2020 5.350 5.476 5.130 5.410 225,796 +0.07(+1.31%)
Sep 21, 2020 5.610 5.700 5.270 5.340 295,679 -0.39(-6.81%)
Sep 18, 2020 5.780 5.970 5.630 5.730 1,410,700 +0.04(+0.70%)
Sep 17, 2020 5.400 5.840 5.380 5.690 206,326 +0.17(+3.08%)
Sep 16, 2020 5.620 5.720 5.480 5.520 215,751 -0.07(-1.25%)
Sep 15, 2020 5.680 5.910 5.530 5.590 218,888 -0.07(-1.24%)
Sep 14, 2020 5.490 5.740 5.480 5.660 172,810 +0.27(+5.01%)
Sep 11, 2020 5.480 5.615 5.280 5.390 124,200 -0.06(-1.10%)
Sep 10, 2020 5.530 5.760 5.264 5.450 197,810 -0.03(-0.55%)
Sep 09, 2020 5.110 5.620 5.080 5.480 306,371 +0.43(+8.51%)
Sep 08, 2020 5.190 5.190 4.910 5.050 186,707 -0.22(-4.17%)
Sep 04, 2020 5.290 5.480 4.820 5.270 239,400 +0.03(+0.57%)
Sep 03, 2020 5.280 5.380 5.180 5.240 101,165 -0.04(-0.76%)
Sep 02, 2020 5.310 5.380 5.130 5.280 202,135 -0.04(-0.75%)
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.