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 (%)
Mar 29, 2019 320.00 342.00 312.80 318.16 346 -2.64(-0.82%)
Mar 28, 2019 324.00 336.00 312.80 320.80 522 -3.28(-1.01%)
Mar 27, 2019 362.72 374.16 290.64 324.08 1,178 -27.92(-7.93%)
Mar 26, 2019 371.92 372.00 344.24 352.00 744 -12.00(-3.30%)
Mar 25, 2019 348.80 375.92 344.00 364.00 1,241 +8.80(+2.48%)
Mar 22, 2019 371.20 371.20 348.00 355.20 715 -12.80(-3.48%)
Mar 21, 2019 376.00 384.00 352.00 368.00 1,435 +0.00(+0.00%)
Mar 20, 2019 296.00 376.00 290.00 368.00 4,179 +80.00(+27.78%)
Mar 19, 2019 302.08 302.08 288.00 288.00 889 -16.00(-5.26%)
Mar 18, 2019 320.00 328.00 296.00 304.00 493 +8.00(+2.70%)
Mar 15, 2019 327.44 327.44 296.00 296.00 780 -23.92(-7.48%)
Mar 14, 2019 336.00 344.00 319.52 319.92 918 -4.08(-1.26%)
Mar 13, 2019 330.00 331.76 320.00 324.00 818 -3.92(-1.20%)
Mar 12, 2019 332.00 343.84 322.64 327.92 204 -4.08(-1.23%)
Mar 11, 2019 328.00 336.00 328.00 332.00 226 +11.12(+3.47%)
Mar 08, 2019 326.00 335.84 320.00 320.88 172 +0.88(+0.27%)
Mar 07, 2019 336.00 344.00 320.00 320.00 393 -16.00(-4.76%)
Mar 06, 2019 344.00 360.00 320.00 336.00 455 -2.32(-0.69%)
Mar 05, 2019 360.00 372.00 328.00 338.32 848 -29.28(-7.97%)
Mar 04, 2019 400.00 400.00 360.00 367.60 561 -0.40(-0.11%)
Mar 01, 2019 376.00 392.00 360.00 368.00 360 -8.88(-2.36%)
Feb 28, 2019 400.00 416.00 376.08 376.88 686 -3.12(-0.82%)
Feb 27, 2019 399.92 399.92 376.08 380.00 514 -4.00(-1.04%)
Feb 26, 2019 368.00 408.00 368.00 384.00 1,227 +16.00(+4.35%)
Feb 25, 2019 383.68 384.08 360.88 368.00 487 +0.00(+0.00%)
Feb 22, 2019 368.00 384.00 328.00 368.00 716 +14.32(+4.05%)
Feb 21, 2019 370.56 384.00 337.84 353.68 399 -16.88(-4.56%)
Feb 20, 2019 392.00 392.00 368.08 370.56 480 -10.72(-2.81%)
Feb 19, 2019 368.00 384.00 352.00 381.28 800 +29.28(+8.32%)
Feb 15, 2019 352.00 360.00 336.00 352.00 884 +8.00(+2.33%)
Feb 14, 2019 360.00 360.00 320.00 344.00 932 +16.00(+4.88%)
Feb 13, 2019 344.00 344.00 320.00 328.00 280 -1.60(-0.49%)
Feb 12, 2019 336.00 344.00 327.92 329.60 765 -2.40(-0.72%)
Feb 11, 2019 313.60 340.00 312.00 332.00 786 +20.00(+6.41%)
Feb 08, 2019 300.00 341.60 296.00 312.00 1,275 +8.00(+2.63%)
Feb 07, 2019 360.00 360.00 280.00 304.00 3,365 -55.92(-15.54%)
Feb 06, 2019 386.40 386.40 352.32 359.92 897 -0.16(-0.04%)
Feb 05, 2019 424.00 424.00 352.08 360.08 569 -34.96(-8.85%)
Feb 04, 2019 384.00 408.00 384.00 395.04 340 +3.04(+0.78%)
Feb 01, 2019 424.00 424.00 392.00 392.00 465 -7.04(-1.76%)
Jan 31, 2019 400.00 414.00 392.00 399.04 322 -2.56(-0.64%)
Jan 30, 2019 408.00 416.00 385.68 401.60 442 -6.40(-1.57%)
Jan 29, 2019 412.48 414.48 384.00 408.00 639 -4.40(-1.07%)
Jan 28, 2019 416.00 422.16 368.00 412.40 731 -3.60(-0.87%)
Jan 25, 2019 400.00 424.00 400.00 416.00 710 +0.00(+0.00%)
Jan 24, 2019 400.00 424.00 400.00 416.00 731 +0.00(+0.00%)
Jan 23, 2019 432.00 440.00 408.00 416.00 667 -24.00(-5.45%)
Jan 22, 2019 400.00 448.00 392.00 440.00 1,367 +0.00(+0.00%)
Jan 18, 2019 464.00 464.00 424.00 440.00 1,047 +0.00(+0.00%)
Jan 17, 2019 504.00 512.00 336.00 440.00 2,475 -27.20(-5.82%)
Jan 16, 2019 431.92 474.40 410.00 467.20 2,042 +42.80(+10.08%)
Jan 15, 2019 488.48 489.44 408.00 424.40 2,186 -55.60(-11.58%)
Jan 14, 2019 504.00 528.00 472.00 480.00 5,463 -8.00(-1.64%)
Jan 11, 2019 468.00 509.60 456.00 488.00 7,124 +37.44(+8.31%)
Jan 10, 2019 492.00 494.96 438.48 450.56 2,457 -53.44(-10.60%)
Jan 09, 2019 568.00 568.00 472.00 504.00 2,526 -42.40(-7.76%)
Jan 08, 2019 752.00 752.00 464.40 546.40 4,941 -149.60(-21.49%)
Jan 07, 2019 1536 1536 664.00 696.00 4,884 -856.00(-55.15%)
Jan 04, 2019 1432 1584 1376 1552 272 +136.00(+9.60%)
Jan 03, 2019 1432 1496 1312 1416 232 -8.00(-0.56%)
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.