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 31, 2017 1.300 1.350 1.200 1.200 36,878 -0.14(-10.36%)
May 30, 2017 1.350 1.375 1.310 1.339 18,502 -0.06(-4.38%)
May 26, 2017 1.500 1.510 1.350 1.400 30,545 -0.10(-6.67%)
May 25, 2017 1.400 1.700 1.400 1.500 109,555 +0.20(+15.38%)
May 24, 2017 1.250 1.350 1.250 1.300 26,130 +0.00(+0.00%)
May 23, 2017 1.250 1.350 1.250 1.300 13,545 +0.00(+0.00%)
May 22, 2017 1.255 1.350 1.225 1.300 11,805 +0.05(+4.00%)
May 19, 2017 1.250 1.350 1.200 1.250 55,816 +0.00(+0.00%)
May 18, 2017 1.300 1.400 1.200 1.250 126,647 +0.00(+0.00%)
May 17, 2017 1.450 1.500 1.250 1.250 72,822 -0.20(-13.79%)
May 16, 2017 1.500 1.525 1.400 1.450 12,349 -0.10(-6.45%)
May 15, 2017 1.526 1.600 1.450 1.550 71,722 +0.00(+0.00%)
May 12, 2017 1.500 1.550 1.460 1.550 20,194 +0.00(+0.00%)
May 11, 2017 1.550 1.550 1.500 1.550 7,174 -0.10(-6.06%)
May 10, 2017 1.500 1.700 1.250 1.650 129,059 +0.20(+13.79%)
May 09, 2017 1.450 1.500 1.421 1.450 9,515 +0.05(+3.57%)
May 08, 2017 1.400 1.450 1.300 1.400 121,811 -0.03(-1.75%)
May 05, 2017 1.350 1.590 1.350 1.425 23,961 -0.02(-1.72%)
May 04, 2017 1.400 1.500 1.300 1.450 45,479 +0.04(+2.84%)
May 03, 2017 1.600 1.605 1.350 1.410 180,368 -0.19(-11.88%)
May 02, 2017 1.650 1.650 1.600 1.600 34,913 +0.00(+0.00%)
May 01, 2017 1.750 1.750 1.600 1.600 50,371 -0.15(-8.57%)
Apr 28, 2017 1.750 1.800 1.700 1.750 6,214 +0.00(+0.00%)
Apr 27, 2017 1.700 1.800 1.675 1.750 10,575 +0.05(+2.94%)
Apr 26, 2017 1.700 1.750 1.650 1.700 12,170 +0.05(+3.03%)
Apr 25, 2017 1.800 1.800 1.650 1.650 4,874 -0.05(-2.94%)
Apr 24, 2017 1.700 1.795 1.600 1.700 22,943 +0.05(+3.03%)
Apr 21, 2017 1.788 1.788 1.650 1.650 31,662 -0.05(-2.94%)
Apr 20, 2017 1.850 1.855 1.700 1.700 23,714 -0.05(-2.86%)
Apr 19, 2017 1.750 1.845 1.750 1.750 24,118 -0.10(-5.41%)
Apr 18, 2017 1.700 1.900 1.600 1.850 48,579 +0.10(+5.71%)
Apr 17, 2017 1.800 1.800 1.700 1.750 19,916 +0.00(+0.00%)
Apr 13, 2017 1.750 1.750 1.675 1.750 10,133 +0.02(+1.45%)
Apr 12, 2017 1.700 1.750 1.650 1.725 38,539 +0.03(+1.47%)
Apr 11, 2017 1.764 1.800 1.700 1.700 23,481 -0.07(-4.23%)
Apr 10, 2017 1.800 1.850 1.775 1.775 27,880 -0.08(-4.05%)
Apr 07, 2017 1.950 1.950 1.850 1.850 25,155 -0.05(-2.63%)
Apr 06, 2017 1.850 1.950 1.750 1.900 37,791 +0.10(+5.56%)
Apr 05, 2017 2.000 2.000 1.800 1.800 25,239 -0.10(-5.26%)
Apr 04, 2017 2.000 2.050 1.850 1.900 112,761 +0.10(+5.56%)
Apr 03, 2017 1.800 1.890 1.800 1.800 23,659 +0.00(+0.00%)
Mar 31, 2017 2.007 2.007 1.800 1.800 38,809 -0.10(-5.26%)
Mar 30, 2017 2.040 2.400 1.900 1.900 210,180 -0.12(-6.17%)
Mar 29, 2017 1.900 2.050 1.900 2.025 25,923 +0.07(+3.85%)
Mar 28, 2017 2.050 2.075 1.950 1.950 14,687 -0.10(-4.88%)
Mar 27, 2017 2.000 2.100 2.000 2.050 5,585 +0.05(+2.50%)
Mar 24, 2017 2.087 2.087 2.000 2.000 8,513 +0.00(+0.00%)
Mar 23, 2017 1.950 2.000 1.950 2.000 2,257 -0.05(-2.44%)
Mar 22, 2017 1.905 2.100 1.900 2.050 25,089 +0.15(+7.89%)
Mar 21, 2017 2.000 2.050 1.900 1.900 33,240 -0.10(-5.00%)
Mar 20, 2017 2.055 2.055 2.000 2.000 26,050 -0.10(-4.76%)
Mar 17, 2017 2.050 2.100 2.050 2.100 31,079 +0.05(+2.44%)
Mar 16, 2017 2.050 2.100 2.050 2.050 5,506 +0.00(+0.00%)
Mar 15, 2017 2.190 2.200 2.050 2.050 37,949 -0.05(-2.38%)
Mar 14, 2017 2.300 2.300 2.067 2.100 44,301 -0.10(-4.55%)
Mar 13, 2017 2.250 2.350 2.150 2.200 76,598 -0.05(-2.22%)
Mar 10, 2017 2.300 2.500 2.200 2.250 133,386 +0.00(+0.00%)
Mar 09, 2017 2.150 2.350 2.100 2.250 142,907 +0.15(+7.14%)
Mar 08, 2017 2.100 2.350 2.100 2.100 59,577 +0.00(+0.00%)
Mar 07, 2017 2.200 2.200 2.100 2.100 26,795 -0.15(-6.67%)
Mar 06, 2017 2.250 2.250 2.112 2.250 33,406 -0.05(-2.17%)
Mar 03, 2017 2.200 2.300 2.150 2.300 6,418 +0.15(+6.98%)
Mar 02, 2017 2.055 2.200 2.050 2.150 32,621 +0.10(+4.88%)
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.