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 (%)
Jun 30, 2015 4400 4528 4168 4200 87 -176.00(-4.02%)
Jun 29, 2015 4560 4560 4144 4376 107 -144.00(-3.19%)
Jun 26, 2015 4200 4688 4016 4520 203 +280.00(+6.60%)
Jun 25, 2015 4120 4248 3968 4240 42 +80.00(+1.92%)
Jun 24, 2015 4192 4224 4008 4160 69 +144.00(+3.59%)
Jun 23, 2015 4200 4400 3920 4016 163 -104.00(-2.52%)
Jun 22, 2015 3728 4120 3584 4120 121 +264.00(+6.85%)
Jun 19, 2015 3760 3944 3520 3856 120 +56.00(+1.47%)
Jun 18, 2015 3752 3880 3635 3800 33 +144.00(+3.94%)
Jun 17, 2015 4032 4032 3640 3656 46 -208.00(-5.38%)
Jun 16, 2015 4000 4120 3760 3864 126 -48.00(-1.23%)
Jun 15, 2015 3880 4119 3600 3912 105 +16.00(+0.41%)
Jun 12, 2015 3400 3992 3360 3896 125 +608.00(+18.49%)
Jun 11, 2015 3296 3328 3272 3288 14 -40.00(-1.20%)
Jun 10, 2015 3240 3360 3200 3328 23 +88.00(+2.72%)
Jun 09, 2015 3368 3368 3136 3240 64 -72.00(-2.17%)
Jun 08, 2015 3400 3432 3293 3312 68 -79.92(-2.36%)
Jun 05, 2015 3544 3544 3248 3392 259 -152.08(-4.29%)
Jun 04, 2015 3600 3600 3480 3544 21 -56.00(-1.56%)
Jun 03, 2015 3776 3800 3448 3600 56 -112.00(-3.02%)
Jun 02, 2015 3768 3896 3600 3712 51 -88.00(-2.32%)
Jun 01, 2015 3832 3896 3800 3800 15 -72.00(-1.86%)
May 29, 2015 3816 3904 3784 3872 15 +88.00(+2.33%)
May 28, 2015 3976 3976 3732 3784 21 -20.80(-0.55%)
May 27, 2015 3928 3928 3672 3805 37 -67.20(-1.74%)
May 26, 2015 4040 4040 3792 3872 30 -185.84(-4.58%)
May 22, 2015 4048 4058 4058 4058 16 +9.84(+0.24%)
May 21, 2015 3957 4072 3840 4048 21 +208.00(+5.42%)
May 20, 2015 3936 3936 3696 3840 55 +120.00(+3.23%)
May 19, 2015 3688 3833 3504 3720 99 -3.20(-0.09%)
May 18, 2015 3728 3912 3688 3723 44 -180.80(-4.63%)
May 15, 2015 3912 4120 3762 3904 20 -56.00(-1.41%)
May 14, 2015 3920 4040 3840 3960 10 +24.00(+0.61%)
May 13, 2015 3928 4008 3920 3936 14 -144.00(-3.53%)
May 12, 2015 4000 4112 3752 4080 58 -50.96(-1.23%)
May 11, 2015 3864 4156 3800 4131 59 +218.96(+5.60%)
May 08, 2015 3768 4024 3754 3912 23 +136.00(+3.60%)
May 07, 2015 3888 3904 3696 3776 35 -152.00(-3.87%)
May 06, 2015 4000 4028 3440 3928 265 -88.00(-2.19%)
May 05, 2015 4240 4336 4008 4016 34 -152.00(-3.65%)
May 04, 2015 4048 4400 4048 4168 55 +80.00(+1.96%)
May 01, 2015 4232 4232 4016 4088 28 -128.00(-3.04%)
Apr 30, 2015 4160 4216 4040 4216 40 +80.00(+1.93%)
Apr 29, 2015 4208 4400 4088 4136 97 -48.00(-1.15%)
Apr 28, 2015 4152 4304 4032 4184 80 +64.00(+1.55%)
Apr 27, 2015 4304 4520 4120 4120 145 -176.00(-4.10%)
Apr 24, 2015 4160 4352 4088 4296 50 +72.00(+1.70%)
Apr 23, 2015 4304 4400 4223 4224 66 -92.96(-2.15%)
Apr 22, 2015 4296 4584 4096 4317 60 -35.04(-0.81%)
Apr 21, 2015 4368 4576 4192 4352 46 -8.08(-0.19%)
Apr 20, 2015 4432 4480 4200 4360 97 -63.92(-1.44%)
Apr 17, 2015 4552 4552 4313 4424 54 -56.00(-1.25%)
Apr 16, 2015 4682 4682 4336 4480 200 -232.00(-4.92%)
Apr 15, 2015 4752 4992 4617 4712 335 +8.00(+0.17%)
Apr 14, 2015 4792 4840 4512 4704 209 -40.00(-0.84%)
Apr 13, 2015 4512 4768 4406 4744 176 +280.00(+6.27%)
Apr 10, 2015 4592 4592 4336 4464 81 -72.00(-1.59%)
Apr 09, 2015 4696 4759 4442 4536 160 -152.00(-3.24%)
Apr 08, 2015 4296 4688 4296 4688 131 +368.00(+8.52%)
Apr 07, 2015 4608 4912 4216 4320 304 -168.00(-3.74%)
Apr 06, 2015 4432 4800 4352 4488 293 +8.00(+0.18%)
Apr 02, 2015 4688 4480 4480 4480 455 -184.00(-3.95%)
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.