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 (%)
Feb 28, 2020 665.60 712.00 660.00 704.00 2,552 -0.80(-0.11%)
Feb 27, 2020 765.60 784.00 688.00 704.80 3,135 -89.60(-11.28%)
Feb 26, 2020 872.80 910.40 780.00 794.40 3,958 -80.00(-9.15%)
Feb 25, 2020 912.00 940.00 864.00 874.40 2,781 -28.00(-3.10%)
Feb 24, 2020 932.00 956.00 824.00 902.40 6,646 +24.00(+2.73%)
Feb 21, 2020 872.00 955.20 836.58 878.40 4,592 +11.20(+1.29%)
Feb 20, 2020 868.00 911.20 819.21 867.20 3,810 +16.80(+1.98%)
Feb 19, 2020 908.80 968.00 841.60 850.40 5,509 -53.60(-5.93%)
Feb 18, 2020 772.80 960.00 772.80 904.00 6,929 +133.60(+17.34%)
Feb 14, 2020 668.00 780.00 668.00 770.40 4,010 +108.00(+16.30%)
Feb 13, 2020 612.00 704.00 612.00 662.40 3,243 +56.80(+9.38%)
Feb 12, 2020 600.80 624.80 600.80 605.60 4,653 +6.40(+1.07%)
Feb 11, 2020 619.20 629.60 584.00 599.20 1,822 -20.00(-3.23%)
Feb 10, 2020 552.80 652.00 552.80 619.20 6,562 +75.20(+13.82%)
Feb 07, 2020 575.20 575.20 532.80 544.00 2,216 -31.20(-5.42%)
Feb 06, 2020 597.60 616.00 561.82 575.20 1,992 -24.00(-4.01%)
Feb 05, 2020 605.60 640.00 581.52 599.20 2,789 -24.80(-3.97%)
Feb 04, 2020 520.00 676.00 472.80 624.00 5,966 +40.00(+6.85%)
Feb 03, 2020 656.00 656.00 576.00 584.00 1,891 -80.00(-12.05%)
Jan 31, 2020 672.00 712.00 648.00 664.00 1,087 -30.88(-4.44%)
Jan 30, 2020 724.00 724.00 640.08 694.88 1,793 -41.12(-5.59%)
Jan 29, 2020 736.00 832.00 720.00 736.00 797 +0.00(+0.00%)
Jan 28, 2020 832.00 832.00 680.00 736.00 2,515 -64.00(-8.00%)
Jan 27, 2020 856.00 864.00 784.00 800.00 1,615 -80.00(-9.09%)
Jan 24, 2020 904.00 920.00 848.00 880.00 1,523 -16.00(-1.79%)
Jan 23, 2020 920.00 952.00 888.00 896.00 3,465 -8.00(-0.88%)
Jan 22, 2020 912.00 920.00 848.00 904.00 3,760 +8.00(+0.89%)
Jan 21, 2020 864.00 920.00 856.00 896.00 2,103 +64.00(+7.69%)
Jan 17, 2020 840.00 864.00 808.08 832.00 2,582 -56.00(-6.31%)
Jan 16, 2020 928.00 936.00 856.00 888.00 2,041 -56.00(-5.93%)
Jan 15, 2020 992.00 1000 888.00 944.00 3,263 -40.00(-4.07%)
Jan 14, 2020 1032 1040 888.00 984.00 4,400 +32.00(+3.36%)
Jan 13, 2020 944.00 1072 880.00 952.00 8,443 +112.00(+13.33%)
Jan 10, 2020 728.00 920.00 688.00 840.00 8,484 +144.00(+20.69%)
Jan 09, 2020 704.00 720.00 672.00 696.00 3,254 +24.96(+3.72%)
Jan 08, 2020 648.00 679.12 600.00 671.04 1,992 -14.72(-2.15%)
Jan 07, 2020 744.00 752.00 660.40 685.76 4,146 -2.24(-0.33%)
Jan 06, 2020 600.00 800.00 584.00 688.00 11,985 +176.00(+34.38%)
Jan 03, 2020 464.00 520.00 464.00 512.00 1,062 +48.00(+10.34%)
Jan 02, 2020 512.00 512.00 440.00 464.00 1,083 -32.56(-6.56%)
Dec 31, 2019 520.00 540.00 480.00 496.56 1,603 -23.44(-4.51%)
Dec 30, 2019 520.00 544.00 480.00 520.00 3,883 -6.08(-1.16%)
Dec 27, 2019 440.00 528.32 440.00 526.08 5,423 +94.08(+21.78%)
Dec 26, 2019 408.00 432.00 400.00 432.00 1,374 +26.16(+6.45%)
Dec 24, 2019 352.00 408.00 352.00 405.84 2,295 +55.20(+15.74%)
Dec 23, 2019 304.00 376.00 304.00 350.64 4,840 +34.64(+10.96%)
Dec 20, 2019 360.00 368.00 316.00 316.00 2,715 -20.80(-6.18%)
Dec 19, 2019 376.00 376.00 308.08 336.80 3,102 -23.20(-6.44%)
Dec 18, 2019 368.00 408.00 336.00 360.00 4,655 +34.32(+10.54%)
Dec 17, 2019 350.00 384.00 312.00 325.68 6,728 -82.32(-20.18%)
Dec 16, 2019 400.00 504.00 376.00 408.00 6,406 +64.00(+18.60%)
Dec 13, 2019 264.00 384.00 257.04 344.00 3,732 +77.44(+29.05%)
Dec 12, 2019 264.00 276.24 249.04 266.56 1,211 +10.56(+4.13%)
Dec 11, 2019 256.00 272.00 248.00 256.00 1,142 -2.08(-0.81%)
Dec 10, 2019 246.00 272.00 240.80 258.08 4,711 +26.08(+11.24%)
Dec 09, 2019 248.00 280.00 232.00 232.00 1,023 -24.00(-9.38%)
Dec 06, 2019 280.00 280.00 256.00 256.00 371 -20.80(-7.51%)
Dec 05, 2019 276.80 280.00 276.80 276.80 85 +0.80(+0.29%)
Dec 04, 2019 280.00 280.00 276.00 276.00 162 -12.00(-4.17%)
Dec 03, 2019 280.00 288.00 276.00 288.00 218 +8.00(+2.86%)
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.