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 (%)
Nov 28, 2014 2225 2225 2225 2225 0 +104.80(+4.94%)
Nov 26, 2014 2120 2120 2120 2120 0 -39.92(-1.85%)
Nov 24, 2014 2176 2160 2160 2160 0 -144.00(-6.25%)
Nov 21, 2014 2192 2304 2120 2304 8 +168.00(+7.87%)
Nov 20, 2014 2160 2312 2096 2136 11 -72.00(-3.26%)
Nov 19, 2014 2377 2377 2208 2208 7 -32.00(-1.43%)
Nov 18, 2014 2368 2467 2240 2240 29 -128.00(-5.41%)
Nov 17, 2014 2400 2400 2368 2368 9 -32.08(-1.34%)
Nov 14, 2014 2416 2416 2400 2400 4 -31.92(-1.31%)
Nov 13, 2014 2400 2440 2336 2432 8 -32.00(-1.30%)
Nov 12, 2014 2496 2511 2464 2464 3 +64.00(+2.67%)
Nov 11, 2014 2448 2448 2400 2400 5 -96.00(-3.85%)
Nov 10, 2014 2603 2624 2496 2496 4 -144.00(-5.45%)
Nov 07, 2014 2496 2640 2424 2640 4 +96.00(+3.77%)
Nov 06, 2014 2664 2664 2528 2544 61 -120.00(-4.50%)
Nov 05, 2014 2552 2824 2424 2664 70 +112.00(+4.39%)
Nov 04, 2014 2560 2568 2552 2552 13 -87.92(-3.33%)
Nov 03, 2014 2691 2691 2640 2640 3 +31.92(+1.22%)
Oct 31, 2014 2576 2608 2576 2608 1 +64.00(+2.52%)
Oct 30, 2014 2456 2568 2360 2544 9 +80.00(+3.25%)
Oct 29, 2014 2320 2464 2320 2464 0 +136.00(+5.84%)
Oct 28, 2014 2744 2744 2328 2328 14 -392.00(-14.41%)
Oct 27, 2014 2720 2720 2676 2720 2 +0.00(+0.00%)
Oct 24, 2014 2704 2720 2480 2720 9 -16.00(-0.58%)
Oct 23, 2014 2480 2736 2440 2736 11 +264.00(+10.68%)
Oct 22, 2014 2448 2472 2448 2472 1 +8.00(+0.32%)
Oct 21, 2014 2407 2496 2400 2464 6 -16.00(-0.65%)
Oct 20, 2014 2584 2584 2480 2480 4 -56.00(-2.21%)
Oct 17, 2014 2448 2456 2448 2536 8 +56.00(+2.26%)
Oct 16, 2014 2520 2560 2480 2480 2 +72.00(+2.99%)
Oct 15, 2014 2648 2648 2400 2408 6 -248.00(-9.34%)
Oct 14, 2014 2693 2744 2656 2656 8 -32.00(-1.19%)
Oct 13, 2014 2760 2768 2688 2688 12 -56.00(-2.04%)
Oct 10, 2014 2840 2840 2720 2744 17 -120.00(-4.19%)
Oct 09, 2014 2992 2992 2864 2864 14 -80.00(-2.72%)
Oct 08, 2014 3096 3096 2928 2944 2 -176.00(-5.64%)
Oct 07, 2014 3024 3120 3008 3120 8 +40.00(+1.30%)
Oct 06, 2014 2872 3118 2840 3080 28 +312.00(+11.27%)
Oct 03, 2014 2680 2776 2656 2768 1 +120.00(+4.53%)
Oct 02, 2014 2880 2920 2648 2648 12 -152.00(-5.43%)
Oct 01, 2014 2912 2920 2800 2800 4 -280.00(-9.09%)
Sep 30, 2014 2800 3088 2800 3080 13 +432.00(+16.31%)
Sep 29, 2014 3040 3040 2640 2648 23 -543.92(-17.04%)
Sep 26, 2014 3200 3200 3048 3192 4 +71.92(+2.31%)
Sep 25, 2014 3120 3200 3120 3120 4 -160.00(-4.88%)
Sep 24, 2014 3360 3360 2960 3280 9 -64.00(-1.91%)
Sep 23, 2014 3336 3400 3336 3344 8 +8.00(+0.24%)
Sep 22, 2014 3368 3532 3336 3336 9 -112.00(-3.25%)
Sep 19, 2014 3880 3880 3368 3448 2 +96.00(+2.86%)
Sep 18, 2014 3880 3880 3280 3352 13 -208.00(-5.84%)
Sep 17, 2014 3408 3840 3240 3560 20 +200.00(+5.95%)
Sep 16, 2014 4016 4160 3264 3360 11 -120.00(-3.45%)
Sep 15, 2014 3720 3760 3440 3480 3 -688.00(-16.51%)
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.