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 (%)
Mar 31, 2022 304.62 304.62 285.60 292.00 398 -0.80(-0.27%)
Mar 30, 2022 297.60 307.20 291.20 292.80 485 -12.80(-4.19%)
Mar 29, 2022 303.20 312.00 291.60 305.60 879 +6.00(+2.00%)
Mar 28, 2022 304.80 312.80 294.49 299.60 714 -7.60(-2.47%)
Mar 25, 2022 301.60 312.00 293.20 307.20 509 +4.80(+1.59%)
Mar 24, 2022 304.00 315.20 299.31 302.40 1,182 -2.40(-0.79%)
Mar 23, 2022 303.20 307.99 292.81 304.80 737 +5.60(+1.87%)
Mar 22, 2022 281.60 300.00 279.20 299.20 814 +16.00(+5.65%)
Mar 21, 2022 283.20 286.43 276.00 283.20 301 +2.40(+0.85%)
Mar 18, 2022 273.60 286.40 269.90 280.80 1,518 +2.40(+0.86%)
Mar 17, 2022 271.20 280.00 271.20 278.40 1,012 +8.00(+2.96%)
Mar 16, 2022 263.20 272.80 261.60 270.40 449 +12.80(+4.97%)
Mar 15, 2022 249.60 260.80 248.00 257.60 274 +5.60(+2.22%)
Mar 14, 2022 260.80 260.80 245.61 252.00 472 -9.60(-3.67%)
Mar 11, 2022 264.00 276.00 258.40 261.60 1,131 -1.60(-0.61%)
Mar 10, 2022 264.80 265.20 250.40 263.20 321 -4.00(-1.50%)
Mar 09, 2022 254.40 271.20 254.40 267.20 778 +18.40(+7.40%)
Mar 08, 2022 251.20 262.40 244.80 248.80 786 -0.80(-0.32%)
Mar 07, 2022 261.60 267.97 249.60 249.60 577 -14.40(-5.45%)
Mar 04, 2022 249.60 275.20 249.60 264.00 1,171 +12.00(+4.76%)
Mar 03, 2022 270.40 272.00 252.00 252.00 535 -16.00(-5.97%)
Mar 02, 2022 265.60 272.00 263.20 268.00 572 +4.00(+1.52%)
Mar 01, 2022 265.60 271.20 261.64 264.00 580 -1.60(-0.60%)
Feb 28, 2022 263.20 271.98 260.80 265.60 566 -1.60(-0.60%)
Feb 25, 2022 263.20 272.00 266.00 267.20 604 +5.60(+2.14%)
Feb 24, 2022 248.00 264.80 248.00 261.60 901 +11.20(+4.47%)
Feb 23, 2022 254.40 264.00 249.20 250.40 491 -4.00(-1.57%)
Feb 22, 2022 246.40 263.20 246.40 254.40 417 +0.80(+0.32%)
Feb 18, 2022 253.60 0 -0.80(-0.31%)
Feb 17, 2022 244.80 261.60 244.80 254.40 650 +5.60(+2.25%)
Feb 16, 2022 260.00 265.60 240.80 248.80 1,918 -17.60(-6.61%)
Feb 15, 2022 254.40 272.00 254.40 266.40 1,182 +14.40(+5.71%)
Feb 14, 2022 248.00 259.01 236.00 252.00 383 +7.20(+2.94%)
Feb 11, 2022 247.20 250.81 239.20 244.80 297 -3.20(-1.29%)
Feb 10, 2022 240.80 259.20 240.80 248.00 459 +0.00(+0.00%)
Feb 09, 2022 260.00 264.80 244.80 248.00 950 -7.20(-2.82%)
Feb 08, 2022 257.60 260.00 240.80 255.20 1,112 -4.80(-1.85%)
Feb 07, 2022 220.00 270.40 220.00 260.00 2,705 +40.00(+18.18%)
Feb 04, 2022 210.40 222.57 208.00 220.00 149 +8.80(+4.17%)
Feb 03, 2022 217.60 211.20 468 -8.80(-4.00%)
Feb 02, 2022 236.80 242.40 216.80 220.00 1,473 -14.40(-6.14%)
Feb 01, 2022 221.60 234.40 218.40 234.40 1,358 +9.60(+4.27%)
Jan 31, 2022 181.60 224.80 4,107 +44.00(+24.34%)
Jan 28, 2022 177.60 192.00 177.60 180.80 438 -1.60(-0.88%)
Jan 27, 2022 200.00 200.00 174.40 182.40 2,249 -16.80(-8.43%)
Jan 26, 2022 189.60 206.40 178.40 199.20 1,560 +12.00(+6.41%)
Jan 25, 2022 190.40 192.80 183.20 187.20 476 -5.60(-2.90%)
Jan 24, 2022 198.40 198.40 168.80 192.80 2,471 +4.00(+2.12%)
Jan 21, 2022 192.00 200.80 182.40 188.80 1,217 -6.40(-3.28%)
Jan 20, 2022 196.80 203.20 192.00 195.20 1,187 +6.40(+3.39%)
Jan 19, 2022 188.00 192.16 182.40 188.80 1,414 -0.80(-0.42%)
Jan 18, 2022 200.00 200.00 186.40 189.60 1,145 -12.00(-5.95%)
Jan 14, 2022 201.60 0 +4.00(+2.02%)
Jan 13, 2022 196.80 208.80 191.20 197.60 999 -0.80(-0.40%)
Jan 12, 2022 207.20 208.80 196.00 198.40 499 -4.80(-2.36%)
Jan 11, 2022 196.80 205.60 191.20 203.20 912 +8.00(+4.10%)
Jan 10, 2022 200.00 200.67 189.60 195.20 936 -8.00(-3.94%)
Jan 07, 2022 208.80 215.20 197.60 203.20 2,150 -7.20(-3.42%)
Jan 06, 2022 208.80 213.60 200.00 210.40 806 +2.40(+1.15%)
Jan 05, 2022 217.60 220.00 206.40 208.00 1,088 -10.40(-4.76%)
Jan 04, 2022 226.40 228.00 215.20 218.40 742 -8.80(-3.87%)
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.