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 28, 2019 384.80 440.00 384.80 408.00 781 +12.00(+3.03%)
Jun 27, 2019 392.00 416.00 392.00 396.00 244 +4.00(+1.02%)
Jun 26, 2019 399.92 400.00 383.76 392.00 301 -8.48(-2.12%)
Jun 25, 2019 388.00 412.00 384.00 400.48 467 +12.48(+3.22%)
Jun 24, 2019 400.00 401.04 384.00 388.00 337 -3.92(-1.00%)
Jun 21, 2019 387.36 400.00 384.00 391.92 143 +3.92(+1.01%)
Jun 20, 2019 408.00 408.00 384.00 388.00 142 +10.64(+2.82%)
Jun 19, 2019 388.00 424.00 376.00 377.36 411 -10.64(-2.74%)
Jun 18, 2019 377.60 394.08 377.60 388.00 192 +12.64(+3.37%)
Jun 17, 2019 374.08 399.52 374.08 375.36 240 +1.28(+0.34%)
Jun 14, 2019 364.00 384.00 360.00 374.08 273 -1.92(-0.51%)
Jun 13, 2019 392.00 392.00 368.00 376.00 371 -16.32(-4.16%)
Jun 12, 2019 424.00 448.00 370.64 392.32 632 -7.68(-1.92%)
Jun 11, 2019 360.00 456.00 344.00 400.00 3,538 +62.56(+18.54%)
Jun 10, 2019 331.20 348.80 328.00 337.44 523 -6.08(-1.77%)
Jun 07, 2019 400.00 400.00 330.24 343.52 1,401 -24.48(-6.65%)
Jun 06, 2019 392.00 536.00 360.00 368.00 20,735 +38.40(+11.65%)
Jun 05, 2019 329.60 344.00 329.60 329.60 45 +4.00(+1.23%)
Jun 04, 2019 344.00 344.00 320.16 325.60 86 -2.40(-0.73%)
Jun 03, 2019 340.00 358.40 321.76 328.00 175 -6.40(-1.91%)
May 31, 2019 344.00 359.92 322.40 334.40 503 -3.20(-0.95%)
May 30, 2019 320.00 340.00 312.00 337.60 424 +9.60(+2.93%)
May 29, 2019 338.56 338.64 328.00 328.00 127 +5.52(+1.71%)
May 28, 2019 320.00 344.00 320.00 322.48 128 +2.48(+0.78%)
May 24, 2019 336.00 340.00 320.00 320.00 328 -8.16(-2.49%)
May 23, 2019 349.60 352.00 320.00 328.16 604 -21.44(-6.13%)
May 22, 2019 359.20 380.00 344.00 349.60 373 -2.40(-0.68%)
May 21, 2019 368.00 376.00 336.00 352.00 314 -10.40(-2.87%)
May 20, 2019 391.92 406.40 344.00 362.40 439 -29.52(-7.53%)
May 17, 2019 392.40 398.00 377.68 391.92 287 +4.72(+1.22%)
May 16, 2019 404.24 408.00 386.40 387.20 281 -12.00(-3.01%)
May 15, 2019 408.00 408.00 385.68 399.20 694 -4.80(-1.19%)
May 14, 2019 408.00 472.00 396.80 404.00 409 +4.72(+1.18%)
May 13, 2019 401.60 405.20 376.00 399.28 304 -11.92(-2.90%)
May 10, 2019 446.40 455.92 408.00 411.20 289 -18.32(-4.27%)
May 09, 2019 432.00 465.92 416.08 429.52 141 +3.36(+0.79%)
May 08, 2019 426.64 448.32 416.00 426.16 225 +2.16(+0.51%)
May 07, 2019 472.00 472.00 416.00 424.00 408 -32.00(-7.02%)
May 06, 2019 480.00 480.00 424.00 456.00 353 -25.92(-5.38%)
May 03, 2019 460.80 488.00 456.00 481.92 682 +34.72(+7.76%)
May 02, 2019 480.00 480.00 424.16 447.20 502 -40.80(-8.36%)
May 01, 2019 416.00 488.00 408.00 488.00 1,736 +78.40(+19.14%)
Apr 30, 2019 400.00 424.32 394.48 409.60 476 +9.60(+2.40%)
Apr 29, 2019 388.00 408.00 380.08 400.00 329 +5.60(+1.42%)
Apr 26, 2019 389.92 396.32 376.00 394.40 265 +10.40(+2.71%)
Apr 25, 2019 400.00 400.00 368.00 384.00 338 +0.00(+0.00%)
Apr 24, 2019 384.16 398.40 384.00 384.00 618 -0.24(-0.06%)
Apr 23, 2019 398.40 399.92 380.48 384.24 1,101 -15.76(-3.94%)
Apr 22, 2019 424.00 424.00 376.00 400.00 1,028 -24.48(-5.77%)
Apr 18, 2019 464.00 464.00 424.00 424.48 930 -47.52(-10.07%)
Apr 17, 2019 416.00 480.00 400.00 472.00 2,265 +24.00(+5.36%)
Apr 16, 2019 544.00 544.00 416.00 448.00 6,271 -64.00(-12.50%)
Apr 15, 2019 480.00 520.00 472.00 512.00 2,526 +41.60(+8.84%)
Apr 12, 2019 475.28 512.00 448.08 470.40 2,279 -1.60(-0.34%)
Apr 11, 2019 544.00 552.00 448.00 472.00 3,690 -48.00(-9.23%)
Apr 10, 2019 448.00 640.00 440.00 520.00 16,415 +88.00(+20.37%)
Apr 09, 2019 376.00 464.00 376.00 432.00 7,168 +56.00(+14.89%)
Apr 08, 2019 400.00 400.00 360.00 376.00 1,168 +0.00(+0.00%)
Apr 05, 2019 393.60 414.32 352.00 376.00 3,338 -8.00(-2.08%)
Apr 04, 2019 328.00 408.00 312.88 384.00 7,829 +72.00(+23.08%)
Apr 03, 2019 326.08 326.08 312.00 312.00 423 -8.00(-2.50%)
Apr 02, 2019 328.00 344.00 304.00 320.00 863 -7.52(-2.30%)
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.