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 (%)
Sep 29, 2023 0.5800 0.5990 0.5356 0.5703 13,058 +0.02(+3.18%)
Sep 28, 2023 0.5400 0.5800 0.5300 0.5527 35,790 +0.02(+4.28%)
Sep 27, 2023 0.6000 0.6000 0.5300 0.5300 44,338 -0.05(-8.62%)
Sep 26, 2023 0.6032 0.6032 0.5300 0.5800 26,665 +0.01(+1.58%)
Sep 25, 2023 0.5630 0.5803 0.5613 0.5710 11,691 -0.02(-4.03%)
Sep 22, 2023 0.5800 0.5950 0.5420 0.5950 23,998 +0.00(+0.02%)
Sep 21, 2023 0.6000 0.6000 0.5345 0.5949 39,056 +0.03(+5.29%)
Sep 20, 2023 0.6260 0.6260 0.5213 0.5650 56,086 -0.00(-0.53%)
Sep 19, 2023 0.5900 0.6000 0.5353 0.5680 54,975 -0.02(-3.57%)
Sep 18, 2023 0.6200 0.6880 0.5100 0.5890 206,909 +0.02(+4.06%)
Sep 15, 2023 0.5933 0.6000 0.5401 0.5660 97,885 -0.02(-2.68%)
Sep 14, 2023 0.6490 0.6500 0.5816 0.5816 55,520 -0.05(-7.24%)
Sep 13, 2023 0.6615 0.6895 0.6011 0.6270 42,416 -0.03(-5.16%)
Sep 12, 2023 0.6700 0.7249 0.6210 0.6611 29,993 -0.03(-4.19%)
Sep 11, 2023 0.7444 0.7813 0.6899 0.6900 107,225 -0.08(-9.99%)
Sep 08, 2023 0.7700 0.8104 0.7300 0.7666 49,097 -0.03(-4.18%)
Sep 07, 2023 0.7885 1.040 0.7149 0.8000 406,460 +0.05(+6.52%)
Sep 06, 2023 0.7900 0.8496 0.7510 0.7510 55,284 -0.03(-3.43%)
Sep 05, 2023 0.7800 0.7800 0.7300 0.7777 50,487 +0.03(+3.69%)
Sep 01, 2023 0.7660 0.7898 0.7500 0.7500 18,817 +0.02(+2.60%)
Aug 31, 2023 0.7506 0.7649 0.7200 0.7310 22,145 -0.01(-1.22%)
Aug 30, 2023 0.7490 0.7660 0.7210 0.7400 14,967 +0.03(+4.23%)
Aug 29, 2023 0.7110 0.7860 0.7000 0.7100 46,164 -0.01(-1.13%)
Aug 28, 2023 0.7500 0.7500 0.7100 0.7181 33,361 +0.00(+0.03%)
Aug 25, 2023 0.8098 0.8098 0.6900 0.7179 47,533 -0.05(-6.75%)
Aug 24, 2023 0.8390 0.8499 0.7204 0.7699 52,938 -0.05(-6.45%)
Aug 23, 2023 0.8900 0.8930 0.8000 0.8230 96,144 -0.03(-3.73%)
Aug 22, 2023 0.8700 0.8750 0.8000 0.8549 67,829 -0.03(-2.85%)
Aug 21, 2023 0.8900 0.9025 0.8600 0.8800 27,146 -0.03(-3.56%)
Aug 18, 2023 0.9100 0.9199 0.9001 0.9125 18,142 +0.01(+0.83%)
Aug 17, 2023 0.9300 0.9400 0.8847 0.9050 18,430 -0.00(-0.37%)
Aug 16, 2023 0.9243 0.9679 0.8500 0.9084 41,721 -0.06(-6.16%)
Aug 15, 2023 0.9900 1.001 0.9100 0.9680 28,240 +0.01(+0.84%)
Aug 14, 2023 1.000 1.000 0.9100 0.9599 59,537 -0.01(-1.04%)
Aug 11, 2023 1.000 1.000 0.9500 0.9700 24,117 +0.02(+1.57%)
Aug 10, 2023 1.020 1.020 0.9500 0.9550 34,980 -0.04(-3.92%)
Aug 09, 2023 1.010 1.040 0.9500 0.9940 44,905 -0.04(-3.50%)
Aug 08, 2023 1.040 1.070 1.000 1.030 38,386 -0.04(-3.74%)
Aug 07, 2023 1.100 1.100 1.020 1.070 31,625 -0.04(-3.60%)
Aug 04, 2023 1.170 1.180 1.080 1.110 38,554 -0.03(-2.63%)
Aug 03, 2023 1.100 1.140 1.089 1.140 26,065 +0.04(+3.64%)
Aug 02, 2023 1.140 1.145 1.077 1.100 40,411 -0.02(-1.79%)
Aug 01, 2023 1.190 1.190 1.120 1.120 19,571 -0.05(-4.27%)
Jul 31, 2023 1.130 1.170 1.100 1.170 33,719 +0.05(+4.46%)
Jul 28, 2023 1.110 1.138 1.090 1.120 57,636 +0.01(+0.90%)
Jul 27, 2023 1.180 1.180 1.080 1.110 41,145 -0.05(-4.31%)
Jul 26, 2023 1.130 1.170 1.110 1.160 46,492 +0.02(+1.75%)
Jul 25, 2023 1.160 1.210 1.100 1.140 37,500 -0.04(-3.39%)
Jul 24, 2023 1.260 1.310 1.150 1.180 68,605 -0.08(-6.35%)
Jul 21, 2023 1.240 1.267 1.200 1.260 54,304 +0.02(+1.61%)
Jul 20, 2023 1.260 1.295 1.210 1.240 50,311 -0.04(-3.13%)
Jul 19, 2023 1.300 1.346 1.210 1.280 61,689 +0.00(+0.00%)
Jul 18, 2023 1.300 1.370 1.280 1.280 34,762 -0.05(-3.76%)
Jul 17, 2023 1.320 1.360 1.270 1.330 70,229 +0.01(+0.76%)
Jul 14, 2023 1.380 1.409 1.310 1.320 63,329 -0.06(-4.35%)
Jul 13, 2023 1.390 1.429 1.355 1.380 61,084 -0.04(-2.82%)
Jul 12, 2023 1.420 1.430 1.350 1.420 80,527 +0.01(+0.71%)
Jul 11, 2023 1.400 1.450 1.360 1.410 61,223 -0.03(-2.08%)
Jul 10, 2023 1.430 1.470 1.390 1.440 54,948 +0.05(+3.60%)
Jul 07, 2023 1.440 1.470 1.370 1.390 97,224 -0.03(-2.11%)
Jul 06, 2023 1.450 1.460 1.350 1.420 108,301 -0.01(-0.70%)
Jul 05, 2023 1.490 1.490 1.410 1.430 73,887 -0.04(-2.72%)
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.