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 (%)
May 29, 2015 4.770 4.880 4.730 4.840 12,086 +0.11(+2.33%)
May 28, 2015 4.970 4.970 4.665 4.730 17,413 -0.03(-0.55%)
May 27, 2015 4.910 4.910 4.590 4.756 30,106 -0.08(-1.74%)
May 26, 2015 5.050 5.050 4.740 4.840 24,450 -0.23(-4.58%)
May 22, 2015 5.060 5.072 5.072 5.072 13,000 +0.01(+0.24%)
May 21, 2015 4.946 5.090 4.800 5.060 17,178 +0.26(+5.42%)
May 20, 2015 4.920 4.920 4.620 4.800 44,688 +0.15(+3.23%)
May 19, 2015 4.610 4.792 4.380 4.650 79,323 -0.00(-0.09%)
May 18, 2015 4.660 4.890 4.610 4.654 35,628 -0.23(-4.63%)
May 15, 2015 4.890 5.150 4.702 4.880 16,323 -0.07(-1.41%)
May 14, 2015 4.900 5.050 4.800 4.950 8,059 +0.03(+0.61%)
May 13, 2015 4.910 5.010 4.900 4.920 11,632 -0.18(-3.53%)
May 12, 2015 5.000 5.140 4.690 5.100 46,753 -0.06(-1.23%)
May 11, 2015 4.830 5.195 4.750 5.164 47,329 +0.27(+5.60%)
May 08, 2015 4.710 5.030 4.692 4.890 18,733 +0.17(+3.60%)
May 07, 2015 4.860 4.880 4.620 4.720 28,505 -0.19(-3.87%)
May 06, 2015 5.000 5.035 4.300 4.910 212,761 -0.11(-2.19%)
May 05, 2015 5.300 5.420 5.010 5.020 27,719 -0.19(-3.65%)
May 04, 2015 5.060 5.500 5.060 5.210 44,428 +0.10(+1.96%)
May 01, 2015 5.290 5.290 5.020 5.110 22,748 -0.16(-3.04%)
Apr 30, 2015 5.200 5.270 5.050 5.270 32,622 +0.10(+1.93%)
Apr 29, 2015 5.260 5.500 5.110 5.170 77,660 -0.06(-1.15%)
Apr 28, 2015 5.190 5.380 5.040 5.230 64,059 +0.08(+1.55%)
Apr 27, 2015 5.380 5.650 5.150 5.150 116,665 -0.22(-4.10%)
Apr 24, 2015 5.200 5.440 5.110 5.370 40,339 +0.09(+1.70%)
Apr 23, 2015 5.380 5.500 5.279 5.280 53,070 -0.12(-2.15%)
Apr 22, 2015 5.370 5.730 5.120 5.396 48,711 -0.04(-0.81%)
Apr 21, 2015 5.460 5.720 5.240 5.440 37,425 -0.01(-0.19%)
Apr 20, 2015 5.540 5.600 5.250 5.450 78,038 -0.08(-1.44%)
Apr 17, 2015 5.690 5.690 5.391 5.530 43,544 -0.07(-1.25%)
Apr 16, 2015 5.853 5.853 5.420 5.600 160,453 -0.29(-4.92%)
Apr 15, 2015 5.940 6.240 5.771 5.890 268,698 +0.01(+0.17%)
Apr 14, 2015 5.990 6.050 5.640 5.880 167,807 -0.05(-0.84%)
Apr 13, 2015 5.640 5.960 5.507 5.930 140,819 +0.35(+6.27%)
Apr 10, 2015 5.740 5.740 5.420 5.580 64,851 -0.09(-1.59%)
Apr 09, 2015 5.870 5.949 5.552 5.670 128,047 -0.19(-3.24%)
Apr 08, 2015 5.370 5.860 5.370 5.860 105,267 +0.46(+8.52%)
Apr 07, 2015 5.760 6.140 5.270 5.400 243,497 -0.21(-3.74%)
Apr 06, 2015 5.540 6.000 5.440 5.610 234,707 +0.01(+0.18%)
Apr 02, 2015 5.860 5.600 5.600 5.600 364,400 -0.23(-3.95%)
Apr 01, 2015 5.180 5.850 5.050 5.830 138,453 +0.68(+13.20%)
Mar 31, 2015 4.700 5.480 4.700 5.150 244,063 +0.31(+6.40%)
Mar 30, 2015 5.220 5.220 4.720 4.840 50,994 -0.10(-2.02%)
Mar 27, 2015 4.760 5.300 4.760 4.940 53,206 +0.20(+4.22%)
Mar 26, 2015 4.780 4.780 4.501 4.740 35,590 -0.11(-2.27%)
Mar 25, 2015 5.040 5.040 4.580 4.850 69,888 -0.12(-2.47%)
Mar 24, 2015 5.040 5.163 4.900 4.973 32,178 -0.10(-1.92%)
Mar 23, 2015 5.350 5.350 4.870 5.070 54,592 +0.05(+1.00%)
Mar 20, 2015 4.940 5.190 4.810 5.020 224,712 +0.06(+1.21%)
Mar 19, 2015 4.810 5.220 4.810 4.960 61,487 +0.06(+1.22%)
Mar 18, 2015 5.100 5.360 4.580 4.900 83,150 -0.13(-2.58%)
Mar 17, 2015 5.520 5.700 4.700 5.030 270,546 -0.33(-6.16%)
Mar 16, 2015 6.040 6.130 5.350 5.360 218,850 -0.44(-7.59%)
Mar 13, 2015 5.600 6.090 5.460 5.800 167,307 +0.28(+5.07%)
Mar 12, 2015 5.450 5.740 5.330 5.520 61,870 +0.08(+1.47%)
Mar 11, 2015 5.440 5.740 5.180 5.440 124,013 +0.09(+1.68%)
Mar 10, 2015 5.650 5.850 5.220 5.350 269,491 -0.18(-3.25%)
Mar 09, 2015 4.700 5.700 4.520 5.530 373,579 +0.92(+19.96%)
Mar 06, 2015 4.400 4.760 4.399 4.610 70,120 +0.28(+6.47%)
Mar 05, 2015 4.150 4.366 4.150 4.330 45,131 +0.10(+2.36%)
Mar 04, 2015 4.300 4.300 4.020 4.230 45,885 -0.09(-2.08%)
Mar 03, 2015 4.400 4.448 4.250 4.320 61,986 +0.02(+0.47%)
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.