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 (%)
Apr 30, 2020 6.940 7.260 6.830 6.900 63,191 -0.09(-1.29%)
Apr 29, 2020 6.900 7.459 6.900 6.990 138,846 +0.12(+1.75%)
Apr 28, 2020 7.000 7.080 6.523 6.870 82,222 -0.03(-0.43%)
Apr 27, 2020 6.910 7.200 6.800 6.900 114,337 +0.25(+3.76%)
Apr 24, 2020 6.930 7.390 6.250 6.650 160,800 -0.25(-3.62%)
Apr 23, 2020 7.040 7.750 6.810 6.900 149,713 -0.07(-1.00%)
Apr 22, 2020 6.380 7.200 6.220 6.970 127,195 +0.72(+11.52%)
Apr 21, 2020 6.650 6.810 6.000 6.250 126,819 -0.50(-7.41%)
Apr 20, 2020 6.670 7.060 6.670 6.750 77,631 +0.01(+0.15%)
Apr 17, 2020 7.230 7.490 6.660 6.740 107,300 -0.31(-4.40%)
Apr 16, 2020 6.900 7.300 6.800 7.050 89,612 +0.07(+1.00%)
Apr 15, 2020 7.140 7.390 6.480 6.980 114,027 -0.50(-6.68%)
Apr 14, 2020 7.450 8.450 7.260 7.480 302,011 +0.21(+2.89%)
Apr 13, 2020 5.900 7.740 5.900 7.270 323,472 +1.33(+22.39%)
Apr 09, 2020 5.580 7.240 5.580 5.940 337,500 +0.44(+8.00%)
Apr 08, 2020 5.440 5.980 5.310 5.500 111,188 +0.15(+2.80%)
Apr 07, 2020 5.140 5.450 5.050 5.350 88,513 +0.24(+4.70%)
Apr 06, 2020 5.350 5.580 4.780 5.110 119,352 -0.13(-2.48%)
Apr 03, 2020 5.550 5.771 5.120 5.240 89,400 -0.12(-2.24%)
Apr 02, 2020 4.650 5.520 4.550 5.360 115,007 +0.67(+14.29%)
Apr 01, 2020 5.500 5.630 4.500 4.690 256,159 -1.07(-18.58%)
Mar 31, 2020 5.830 6.190 5.630 5.760 44,055 -0.09(-1.54%)
Mar 30, 2020 6.470 6.470 5.700 5.850 101,098 -0.62(-9.58%)
Mar 27, 2020 6.190 6.650 6.120 6.470 51,300 -0.03(-0.46%)
Mar 26, 2020 6.340 6.610 6.090 6.500 42,291 +0.25(+4.00%)
Mar 25, 2020 6.760 6.961 5.810 6.250 147,987 -0.21(-3.25%)
Mar 24, 2020 6.850 6.879 6.321 6.460 95,770 +0.09(+1.41%)
Mar 23, 2020 6.660 6.690 6.000 6.370 59,829 -0.16(-2.45%)
Mar 20, 2020 6.530 7.036 6.100 6.530 116,700 +0.15(+2.35%)
Mar 19, 2020 5.890 6.396 5.750 6.380 93,827 +0.38(+6.33%)
Mar 18, 2020 5.980 6.140 5.350 6.000 161,025 +0.00(+0.00%)
Mar 17, 2020 5.510 6.630 5.500 6.000 151,078 +0.43(+7.72%)
Mar 16, 2020 6.690 6.690 5.550 5.570 184,630 -1.46(-20.77%)
Mar 13, 2020 5.790 7.200 5.500 7.030 199,600 +1.53(+27.82%)
Mar 12, 2020 6.510 6.800 5.310 5.500 260,482 -1.46(-20.98%)
Mar 11, 2020 6.830 7.020 6.500 6.960 192,838 +0.00(+0.00%)
Mar 10, 2020 7.840 8.250 6.920 6.960 229,784 -0.72(-9.37%)
Mar 09, 2020 8.460 8.670 7.460 7.680 180,781 -1.45(-15.88%)
Mar 06, 2020 9.150 9.935 8.528 9.130 132,400 -0.27(-2.87%)
Mar 05, 2020 8.920 10.50 8.650 9.400 180,735 +0.46(+5.15%)
Mar 04, 2020 8.860 9.080 8.500 8.940 119,371 +0.19(+2.17%)
Mar 03, 2020 9.200 9.450 8.490 8.750 171,389 -0.35(-3.85%)
Mar 02, 2020 8.750 9.545 8.680 9.100 127,038 +0.30(+3.41%)
Feb 28, 2020 8.320 8.900 8.250 8.800 204,200 -0.01(-0.11%)
Feb 27, 2020 9.570 9.800 8.600 8.810 250,862 -1.12(-11.28%)
Feb 26, 2020 10.91 11.38 9.750 9.930 316,705 -1.00(-9.15%)
Feb 25, 2020 11.40 11.75 10.80 10.93 222,501 -0.35(-3.10%)
Feb 24, 2020 11.65 11.95 10.30 11.28 531,694 +0.30(+2.73%)
Feb 21, 2020 10.90 11.94 10.46 10.98 367,400 +0.14(+1.29%)
Feb 20, 2020 10.85 11.39 10.24 10.84 304,817 +0.21(+1.98%)
Feb 19, 2020 11.36 12.10 10.52 10.63 440,742 -0.67(-5.93%)
Feb 18, 2020 9.660 12.00 9.660 11.30 554,392 +1.67(+17.34%)
Feb 14, 2020 8.350 9.750 8.350 9.630 320,800 +1.35(+16.30%)
Feb 13, 2020 7.650 8.800 7.650 8.280 259,512 +0.71(+9.38%)
Feb 12, 2020 7.510 7.810 7.510 7.570 372,253 +0.08(+1.07%)
Feb 11, 2020 7.740 7.870 7.300 7.490 145,820 -0.25(-3.23%)
Feb 10, 2020 6.910 8.150 6.910 7.740 525,036 +0.94(+13.82%)
Feb 07, 2020 7.190 7.190 6.660 6.800 177,300 -0.39(-5.42%)
Feb 06, 2020 7.470 7.700 7.023 7.190 159,384 -0.30(-4.01%)
Feb 05, 2020 7.570 8.000 7.269 7.490 223,153 -0.31(-3.97%)
Feb 04, 2020 6.500 8.450 5.910 7.800 477,337 +7.07(+968.49%)
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.