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, 2016 2320 2400 2232 2312 14 +8.00(+0.35%)
Jun 29, 2016 2400 2584 2232 2304 45 -8.00(-0.35%)
Jun 28, 2016 2352 2404 2248 2312 43 +0.00(+0.00%)
Jun 27, 2016 2440 2440 2288 2312 35 -96.00(-3.99%)
Jun 24, 2016 2200 2424 2200 2408 79 +24.00(+1.01%)
Jun 23, 2016 2408 2504 2384 2384 39 +8.00(+0.34%)
Jun 22, 2016 2384 2384 2376 2376 4 -40.00(-1.66%)
Jun 21, 2016 2496 2496 2368 2416 6 -40.00(-1.63%)
Jun 20, 2016 2576 2576 2344 2456 19 -56.00(-2.23%)
Jun 17, 2016 2328 2512 2320 2512 12 +192.00(+8.28%)
Jun 16, 2016 2320 2344 2320 2320 2 -48.00(-2.03%)
Jun 15, 2016 2309 2443 2309 2368 11 +56.00(+2.42%)
Jun 14, 2016 2376 2376 2289 2312 14 -45.28(-1.92%)
Jun 13, 2016 2364 2384 2328 2357 7 -50.72(-2.11%)
Jun 10, 2016 2336 2440 2260 2408 26 +72.00(+3.08%)
Jun 09, 2016 2328 2392 2295 2336 11 -48.00(-2.01%)
Jun 08, 2016 2296 2384 2272 2384 12 +88.00(+3.83%)
Jun 07, 2016 2360 2408 2296 2296 24 -96.00(-4.01%)
Jun 06, 2016 2456 2456 2352 2392 25 -48.00(-1.97%)
Jun 03, 2016 2520 2520 2392 2440 29 -120.00(-4.69%)
Jun 02, 2016 2472 2720 2384 2560 71 +144.00(+5.96%)
Jun 01, 2016 2520 2520 2301 2416 23 -24.00(-0.98%)
May 31, 2016 2552 2640 2400 2440 79 -8.00(-0.33%)
May 27, 2016 2040 2448 2448 2448 117 +344.00(+16.35%)
May 26, 2016 1960 2184 1920 2104 17 +152.00(+7.79%)
May 25, 2016 2132 2132 1928 1952 3 +0.00(+0.00%)
May 24, 2016 1848 1960 1808 1952 21 -16.00(-0.81%)
May 23, 2016 1960 2152 1928 1968 62 +8.00(+0.41%)
May 20, 2016 1752 1972 1712 1960 37 +208.00(+11.87%)
May 19, 2016 1968 1968 1751 1752 42 -200.00(-10.25%)
May 18, 2016 1880 2104 1880 1952 53 +40.00(+2.09%)
May 17, 2016 2056 2104 1888 1912 69 -96.00(-4.78%)
May 16, 2016 1760 2248 1704 2008 94 +248.00(+14.09%)
May 13, 2016 1808 2000 1677 1760 165 -136.00(-7.17%)
May 12, 2016 2168 2168 1872 1896 216 -272.00(-12.55%)
May 11, 2016 2352 2420 2120 2168 64 -296.00(-12.01%)
May 10, 2016 2568 2568 2008 2464 164 -144.00(-5.52%)
May 09, 2016 2504 2720 2504 2608 28 +32.00(+1.24%)
May 06, 2016 2776 2816 2480 2576 104 -272.00(-9.55%)
May 05, 2016 2904 2971 2768 2848 32 -160.00(-5.32%)
May 04, 2016 2800 3008 2720 3008 147 +200.00(+7.12%)
May 03, 2016 2768 2952 2768 2808 44 +40.00(+1.45%)
May 02, 2016 2896 2928 2712 2768 30 -56.00(-1.98%)
Apr 29, 2016 2944 2981 2816 2824 6 -48.00(-1.67%)
Apr 28, 2016 3016 3040 2856 2872 16 -120.00(-4.01%)
Apr 27, 2016 2968 3152 2944 2992 7 +8.00(+0.27%)
Apr 26, 2016 3240 3296 2976 2984 42 -104.00(-3.37%)
Apr 25, 2016 3144 3144 3080 3088 14 -96.00(-3.02%)
Apr 22, 2016 3176 3200 3120 3184 9 +32.00(+1.02%)
Apr 21, 2016 3080 3160 3075 3152 5 +71.12(+2.31%)
Apr 20, 2016 3118 3152 3080 3081 8 -15.12(-0.49%)
Apr 19, 2016 3168 3168 2948 3096 20 -112.00(-3.49%)
Apr 18, 2016 2976 3256 2976 3208 44 +192.00(+6.37%)
Apr 15, 2016 3024 3024 2936 3016 15 +56.00(+1.89%)
Apr 14, 2016 2872 2972 2872 2960 21 +48.00(+1.65%)
Apr 13, 2016 2960 2976 2848 2912 21 -37.36(-1.27%)
Apr 12, 2016 2896 2960 2880 2949 3 +37.28(+1.28%)
Apr 11, 2016 2920 2952 2824 2912 15 -24.00(-0.82%)
Apr 08, 2016 2776 2992 2752 2936 21 -39.92(-1.34%)
Apr 07, 2016 3064 3064 2928 2976 33 -72.00(-2.36%)
Apr 06, 2016 2955 3072 2912 3048 63 +96.00(+3.25%)
Apr 05, 2016 2829 2952 2816 2952 18 +128.00(+4.53%)
Apr 04, 2016 2776 2924 2776 2824 45 +56.00(+2.02%)
Apr 01, 2016 2832 2832 2678 2768 24 +48.00(+1.76%)
Mar 31, 2016 2544 2776 2520 2720 56 +144.00(+5.59%)
Mar 30, 2016 2712 2864 2496 2576 83 -92.00(-3.45%)
Mar 29, 2016 2760 2920 2648 2668 203 -68.08(-2.49%)
Mar 28, 2016 2520 2792 2448 2736 626 -103.92(-3.66%)
Mar 24, 2016 2856 2840 2840 2840 11 -16.00(-0.56%)
Mar 23, 2016 2992 3012 2800 2856 39 -16.08(-0.56%)
Mar 22, 2016 2800 3080 2800 2872 55 -31.92(-1.10%)
Mar 21, 2016 2872 2960 2872 2904 9 +48.00(+1.68%)
Mar 18, 2016 2632 3040 2632 2856 40 +56.00(+2.00%)
Mar 17, 2016 2728 2800 2600 2800 60 +64.00(+2.34%)
Mar 16, 2016 2936 2936 2608 2736 64 -184.00(-6.30%)
Mar 15, 2016 2947 3070 2848 2920 46 +32.00(+1.11%)
Mar 14, 2016 2832 2976 2830 2888 56 +80.00(+2.85%)
Mar 11, 2016 2720 2890 2720 2808 41 +0.00(+0.00%)
Mar 10, 2016 2663 2880 2640 2808 72 -24.00(-0.85%)
Mar 09, 2016 2640 2832 2632 2832 34 +176.00(+6.63%)
Mar 08, 2016 2712 2773 2651 2656 8 -24.00(-0.90%)
Mar 07, 2016 2480 2688 2452 2680 12 +80.00(+3.08%)
Mar 04, 2016 2592 2720 2592 2600 28 +21.60(+0.84%)
Mar 03, 2016 2560 2600 2512 2578 34 +42.40(+1.67%)
Mar 02, 2016 2514 2600 2504 2536 46 -16.00(-0.63%)
Mar 01, 2016 2584 2688 2528 2552 20 -168.00(-6.18%)
Feb 29, 2016 2752 2760 2682 2720 20 +80.00(+3.03%)
Feb 26, 2016 2749 2749 2600 2640 5 +64.00(+2.48%)
Feb 25, 2016 2680 2680 2456 2576 11 -128.00(-4.73%)
Feb 24, 2016 2608 2723 2581 2704 17 +168.00(+6.62%)
Feb 23, 2016 2608 2616 2536 2536 22 -120.00(-4.52%)
Feb 22, 2016 2680 2816 2576 2656 56 -48.00(-1.78%)
Feb 19, 2016 2696 2767 2600 2704 10 +34.40(+1.29%)
Feb 18, 2016 2800 2812 2528 2670 13 -106.40(-3.83%)
Feb 17, 2016 2504 2856 2504 2776 16 +232.00(+9.12%)
Feb 16, 2016 2592 2720 2496 2544 28 +0.00(+0.00%)
Feb 12, 2016 2536 2544 2544 2544 4 +23.92(+0.95%)
Feb 11, 2016 2568 2712 2440 2520 33 -47.92(-1.87%)
Feb 10, 2016 2528 2616 2520 2568 12 +64.00(+2.56%)
Feb 09, 2016 2488 2561 2408 2504 27 -128.00(-4.86%)
Feb 08, 2016 2680 2680 2584 2632 14 -88.00(-3.24%)
Feb 05, 2016 2648 2720 2520 2720 56 +189.60(+7.49%)
Feb 04, 2016 2440 2544 2400 2530 13 +66.40(+2.69%)
Feb 03, 2016 2567 2584 2400 2464 48 +8.00(+0.33%)
Feb 02, 2016 2520 2552 2424 2456 22 -48.00(-1.92%)
Feb 01, 2016 2624 2668 2440 2504 23 -112.00(-4.28%)
Jan 29, 2016 2504 2656 2465 2616 60 +68.16(+2.68%)
Jan 28, 2016 2592 2616 2480 2548 41 +3.84(+0.15%)
Jan 27, 2016 2648 2704 2536 2544 43 -160.00(-5.92%)
Jan 26, 2016 2800 2855 2688 2704 91 -96.00(-3.43%)
Jan 25, 2016 2912 3112 2792 2800 22 -120.00(-4.11%)
Jan 22, 2016 2944 3120 2768 2920 95 -15.20(-0.52%)
Jan 21, 2016 3400 3400 2640 2935 127 -488.80(-14.28%)
Jan 20, 2016 3264 3472 3088 3424 193 +144.00(+4.39%)
Jan 19, 2016 3448 3448 3192 3280 222 -120.00(-3.53%)
Jan 15, 2016 3232 3400 3400 3400 66 -120.00(-3.41%)
Jan 14, 2016 3400 3528 3368 3520 51 +16.00(+0.46%)
Jan 13, 2016 3512 3552 3416 3504 72 -8.00(-0.23%)
Jan 12, 2016 3504 3616 3436 3512 111 +24.00(+0.69%)
Jan 11, 2016 3440 3504 3328 3488 216 +128.00(+3.81%)
Jan 08, 2016 3360 3464 3282 3360 131 -16.00(-0.47%)
Jan 07, 2016 3200 3456 3200 3376 183 +0.00(+0.00%)
Jan 06, 2016 3480 3528 3328 3376 54 -180.00(-5.06%)
Jan 05, 2016 3368 3600 3368 3556 14 +14.00(+0.40%)
Jan 04, 2016 3696 3696 3536 3542 30 -258.00(-6.79%)
Dec 31, 2015 3688 3800 3800 3800 54 +72.00(+1.93%)
Dec 30, 2015 3800 3848 3680 3728 42 -96.00(-2.51%)
Dec 29, 2015 3931 4000 3792 3824 39 -16.00(-0.42%)
Dec 28, 2015 3792 3880 3792 3840 18 -16.00(-0.41%)
Dec 24, 2015 3856 3856 3856 3856 25 +16.00(+0.42%)
Dec 23, 2015 4104 4144 3816 3840 36 -208.00(-5.14%)
Dec 22, 2015 4160 4280 3920 4048 203 -80.00(-1.94%)
Dec 21, 2015 3936 4216 3920 4128 143 +192.00(+4.88%)
Dec 18, 2015 4040 4136 3848 3936 137 -144.00(-3.53%)
Dec 17, 2015 4000 4080 3648 4080 189 +168.00(+4.29%)
Dec 16, 2015 3320 4056 3157 3912 372 +800.00(+25.71%)
Dec 15, 2015 2568 3256 2568 3112 287 +656.00(+26.71%)
Dec 14, 2015 2528 2560 2400 2456 78 -96.00(-3.76%)
Dec 11, 2015 2632 2728 2536 2552 19 -128.00(-4.78%)
Dec 10, 2015 2816 2816 2672 2680 29 -116.00(-4.15%)
Dec 09, 2015 2766 2856 2766 2796 23 -32.00(-1.13%)
Dec 08, 2015 2784 2904 2760 2828 33 -44.00(-1.53%)
Dec 07, 2015 2960 2960 2760 2872 54 -136.00(-4.52%)
Dec 04, 2015 3019 3064 2957 3008 20 +24.00(+0.80%)
Dec 03, 2015 3095 3095 2968 2984 26 +8.00(+0.27%)
Dec 02, 2015 3120 3120 2968 2976 20 -152.00(-4.86%)
Dec 01, 2015 3368 3368 3056 3128 62 -192.00(-5.78%)
Nov 30, 2015 3392 3528 3320 3320 32 -64.00(-1.89%)
Nov 27, 2015 3288 3398 3288 3384 5 +48.00(+1.44%)
Nov 25, 2015 3200 3336 3336 3336 23 +175.36(+5.55%)
Nov 24, 2015 3136 3216 3136 3161 11 -7.36(-0.23%)
Nov 23, 2015 3032 3184 2976 3168 34 +160.00(+5.32%)
Nov 20, 2015 3128 3128 2952 3008 27 -40.00(-1.31%)
Nov 19, 2015 3136 3168 2984 3048 33 -104.00(-3.30%)
Nov 18, 2015 2992 3184 2720 3152 130 +192.00(+6.49%)
Nov 17, 2015 3152 3152 2949 2960 134 -224.00(-7.04%)
Nov 16, 2015 3360 3360 3120 3184 162 -196.00(-5.80%)
Nov 13, 2015 3280 3488 3112 3380 121 +76.00(+2.30%)
Nov 12, 2015 3360 3368 3256 3304 54 -48.00(-1.43%)
Nov 11, 2015 3272 3432 3240 3352 112 +112.00(+3.46%)
Nov 10, 2015 3200 3280 3168 3240 98 +48.00(+1.50%)
Nov 09, 2015 3240 3243 3088 3192 91 -40.00(-1.24%)
Nov 06, 2015 3264 3280 3048 3232 210 +8.00(+0.25%)
Nov 05, 2015 3240 3280 3104 3224 156 -32.00(-0.98%)
Nov 04, 2015 3528 3552 3089 3256 179 -256.00(-7.29%)
Nov 03, 2015 3256 3528 3256 3512 205 +248.00(+7.60%)
Nov 02, 2015 3256 3320 3200 3264 224 +16.00(+0.49%)
Oct 30, 2015 3280 3344 3216 3248 144 -72.00(-2.17%)
Oct 29, 2015 3312 3384 3192 3320 121 +48.00(+1.47%)
Oct 28, 2015 3320 3352 3240 3272 206 -16.00(-0.49%)
Oct 27, 2015 3328 3352 3280 3288 226 -40.00(-1.20%)
Oct 26, 2015 3304 3352 3296 3328 160 +47.92(+1.46%)
Oct 23, 2015 3280 3328 3208 3280 137 +16.08(+0.49%)
Oct 22, 2015 3336 3376 3240 3264 228 -72.00(-2.16%)
Oct 21, 2015 3504 3512 3280 3336 210 -152.00(-4.36%)
Oct 20, 2015 3576 3648 3464 3488 220 -112.00(-3.11%)
Oct 19, 2015 3584 3704 3544 3600 68 -16.00(-0.44%)
Oct 16, 2015 3568 3624 3552 3616 35 +16.00(+0.44%)
Oct 15, 2015 3608 3720 3568 3600 139 +32.00(+0.90%)
Oct 14, 2015 3600 3680 3496 3568 77 -32.00(-0.89%)
Oct 13, 2015 3496 3688 3496 3600 110 +32.00(+0.90%)
Oct 12, 2015 3504 3608 3448 3568 59 +88.00(+2.53%)
Oct 09, 2015 3376 3512 3376 3480 51 +88.00(+2.59%)
Oct 08, 2015 3344 3416 3304 3392 33 +64.00(+1.92%)
Oct 07, 2015 3360 3360 3272 3328 33 -64.00(-1.89%)
Oct 06, 2015 3280 3440 3248 3392 60 +112.00(+3.41%)
Oct 05, 2015 3312 3376 3155 3280 46 +24.00(+0.74%)
Oct 02, 2015 3192 3288 3096 3256 156 +56.00(+1.75%)
Oct 01, 2015 3552 3560 3160 3200 195 -360.00(-10.11%)
Sep 30, 2015 3400 3576 3200 3560 74 +136.00(+3.97%)
Sep 29, 2015 3360 3592 3280 3424 77 +80.00(+2.39%)
Sep 28, 2015 3320 3424 3120 3344 98 +0.00(+0.00%)
Sep 25, 2015 3664 3664 3304 3344 87 -312.00(-8.53%)
Sep 24, 2015 3640 3680 3536 3656 71 +8.00(+0.22%)
Sep 23, 2015 3776 3792 3648 3648 25 -160.00(-4.20%)
Sep 22, 2015 3840 3855 3721 3808 29 -40.00(-1.04%)
Sep 21, 2015 4000 4008 3744 3848 96 -104.00(-2.63%)
Sep 18, 2015 3920 4152 3856 3952 152 +80.00(+2.07%)
Sep 17, 2015 3856 3976 3840 3872 48 +16.00(+0.41%)
Sep 16, 2015 3848 3944 3840 3856 18 -71.92(-1.83%)
Sep 15, 2015 3904 3960 3872 3928 27 +71.92(+1.87%)
Sep 14, 2015 3920 3920 3808 3856 55 -64.00(-1.63%)
Sep 11, 2015 3968 4120 3800 3920 51 -144.00(-3.54%)
Sep 10, 2015 3896 4080 3888 4064 15 +96.00(+2.42%)
Sep 09, 2015 4024 4096 3920 3968 49 -40.00(-1.00%)
Sep 08, 2015 3904 4016 3856 4008 38 -32.00(-0.79%)
Sep 04, 2015 3880 4040 4040 4040 12 +136.00(+3.48%)
Sep 03, 2015 3915 3952 3832 3904 20 +56.00(+1.46%)
Sep 02, 2015 3960 3960 3688 3848 34 -86.40(-2.20%)
Sep 01, 2015 3920 4008 3864 3934 30 +6.40(+0.16%)
Aug 31, 2015 4096 4096 3928 3928 31 -192.00(-4.66%)
Aug 28, 2015 4080 4160 4040 4120 15 +104.00(+2.59%)
Aug 27, 2015 3952 4112 3952 4016 33 -32.00(-0.79%)
Aug 26, 2015 4080 4080 3560 4048 53 +8.00(+0.20%)
Aug 25, 2015 4128 4128 3888 4040 34 +16.00(+0.40%)
Aug 24, 2015 4056 4066 3552 4024 82 -40.00(-0.98%)
Aug 21, 2015 3984 4144 3896 4064 50 +96.00(+2.42%)
Aug 20, 2015 4320 4320 3872 3968 65 -176.00(-4.25%)
Aug 19, 2015 4408 4592 4040 4144 116 -176.00(-4.07%)
Aug 18, 2015 4360 4640 4152 4320 199 +7.52(+0.17%)
Aug 17, 2015 3704 4336 3680 4312 234 +664.48(+18.21%)
Aug 14, 2015 3720 3810 3584 3648 62 -48.00(-1.30%)
Aug 13, 2015 3874 3904 3696 3696 42 -160.00(-4.15%)
Aug 12, 2015 3920 3928 3776 3856 51 -64.00(-1.63%)
Aug 11, 2015 3840 3936 3840 3920 50 +184.00(+4.93%)
Aug 10, 2015 3688 3800 3688 3736 31 +88.00(+2.41%)
Aug 07, 2015 3577 3752 3577 3648 13 +16.00(+0.44%)
Aug 06, 2015 3624 3848 3620 3632 38 -126.40(-3.36%)
Aug 05, 2015 3728 3776 3640 3758 26 +86.40(+2.35%)
Aug 04, 2015 3800 3800 3408 3672 59 -108.00(-2.86%)
Aug 03, 2015 3856 3888 3560 3780 102 -148.00(-3.77%)
Jul 31, 2015 3920 4000 3876 3928 17 -24.00(-0.61%)
Jul 30, 2015 4040 4112 3920 3952 27 -132.16(-3.24%)
Jul 29, 2015 4000 4104 4000 4084 14 +58.56(+1.45%)
Jul 28, 2015 3920 4050 3920 4026 13 +105.60(+2.69%)
Jul 27, 2015 3880 3992 3840 3920 21 -16.00(-0.41%)
Jul 24, 2015 4120 4160 3848 3936 51 -264.00(-6.29%)
Jul 23, 2015 4128 4248 4112 4200 12 +24.00(+0.57%)
Jul 22, 2015 4016 4197 4000 4176 18 +152.00(+3.78%)
Jul 21, 2015 4024 4152 3920 4024 39 +32.00(+0.80%)
Jul 20, 2015 4160 4160 3928 3992 55 -192.00(-4.59%)
Jul 17, 2015 4272 4344 4016 4184 94 +80.00(+1.95%)
Jul 16, 2015 4104 4222 4056 4104 48 +80.00(+1.99%)
Jul 15, 2015 4320 4520 4016 4024 101 -248.00(-5.81%)
Jul 14, 2015 4273 4280 4120 4272 90 +96.00(+2.30%)
Jul 13, 2015 4128 4568 4000 4176 44 +64.00(+1.56%)
Jul 10, 2015 4224 4352 4088 4112 45 -16.00(-0.39%)
Jul 09, 2015 4026 4128 4000 4128 24 +104.00(+2.58%)
Jul 08, 2015 4228 4228 3960 4024 52 -216.00(-5.09%)
Jul 07, 2015 4184 4296 4104 4240 26 -48.00(-1.12%)
Jul 06, 2015 4432 4520 4120 4288 69 -88.00(-2.01%)
Jul 02, 2015 4184 4376 4376 4376 47 +248.00(+6.01%)
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.