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 (%)
Apr 30, 2015 4160 4216 4040 4216 40 +80.00(+1.93%)
Apr 29, 2015 4208 4400 4088 4136 97 -48.00(-1.15%)
Apr 28, 2015 4152 4304 4032 4184 80 +64.00(+1.55%)
Apr 27, 2015 4304 4520 4120 4120 145 -176.00(-4.10%)
Apr 24, 2015 4160 4352 4088 4296 50 +72.00(+1.70%)
Apr 23, 2015 4304 4400 4223 4224 66 -92.96(-2.15%)
Apr 22, 2015 4296 4584 4096 4317 60 -35.04(-0.81%)
Apr 21, 2015 4368 4576 4192 4352 46 -8.08(-0.19%)
Apr 20, 2015 4432 4480 4200 4360 97 -63.92(-1.44%)
Apr 17, 2015 4552 4552 4313 4424 54 -56.00(-1.25%)
Apr 16, 2015 4682 4682 4336 4480 200 -232.00(-4.92%)
Apr 15, 2015 4752 4992 4617 4712 335 +8.00(+0.17%)
Apr 14, 2015 4792 4840 4512 4704 209 -40.00(-0.84%)
Apr 13, 2015 4512 4768 4406 4744 176 +280.00(+6.27%)
Apr 10, 2015 4592 4592 4336 4464 81 -72.00(-1.59%)
Apr 09, 2015 4696 4759 4442 4536 160 -152.00(-3.24%)
Apr 08, 2015 4296 4688 4296 4688 131 +368.00(+8.52%)
Apr 07, 2015 4608 4912 4216 4320 304 -168.00(-3.74%)
Apr 06, 2015 4432 4800 4352 4488 293 +8.00(+0.18%)
Apr 02, 2015 4688 4480 4480 4480 455 -184.00(-3.95%)
Apr 01, 2015 4144 4680 4040 4664 173 +544.00(+13.20%)
Mar 31, 2015 3760 4384 3760 4120 305 +248.00(+6.40%)
Mar 30, 2015 4176 4176 3776 3872 63 -80.00(-2.02%)
Mar 27, 2015 3808 4240 3808 3952 66 +160.00(+4.22%)
Mar 26, 2015 3824 3824 3600 3792 44 -88.00(-2.27%)
Mar 25, 2015 4032 4032 3664 3880 87 -98.24(-2.47%)
Mar 24, 2015 4032 4131 3920 3978 40 -77.76(-1.92%)
Mar 23, 2015 4280 4280 3896 4056 68 +40.00(+1.00%)
Mar 20, 2015 3952 4152 3848 4016 280 +48.00(+1.21%)
Mar 19, 2015 3848 4176 3848 3968 76 +48.00(+1.22%)
Mar 18, 2015 4080 4288 3664 3920 103 -104.00(-2.58%)
Mar 17, 2015 4416 4560 3760 4024 338 -264.00(-6.16%)
Mar 16, 2015 4832 4904 4280 4288 273 -352.00(-7.59%)
Mar 13, 2015 4480 4872 4368 4640 209 +224.00(+5.07%)
Mar 12, 2015 4360 4592 4264 4416 77 +64.00(+1.47%)
Mar 11, 2015 4352 4592 4144 4352 155 +72.00(+1.68%)
Mar 10, 2015 4520 4680 4176 4280 336 -144.00(-3.25%)
Mar 09, 2015 3760 4560 3616 4424 466 +736.00(+19.96%)
Mar 06, 2015 3520 3808 3519 3688 87 +224.00(+6.47%)
Mar 05, 2015 3320 3493 3320 3464 56 +80.00(+2.36%)
Mar 04, 2015 3440 3440 3216 3384 57 -72.00(-2.08%)
Mar 03, 2015 3520 3558 3400 3456 77 +16.00(+0.47%)
Mar 02, 2015 3472 3600 3400 3440 22 -24.00(-0.69%)
Feb 27, 2015 3520 3592 3416 3464 90 -24.00(-0.69%)
Feb 26, 2015 3272 3520 3250 3488 37 +160.00(+4.81%)
Feb 25, 2015 3240 3352 3120 3328 5 +72.00(+2.21%)
Feb 24, 2015 3440 3440 3024 3256 36 -176.00(-5.13%)
Feb 23, 2015 3344 3504 3328 3432 37 +96.00(+2.88%)
Feb 20, 2015 3376 3502 3266 3336 111 -23.92(-0.71%)
Feb 19, 2015 3176 3600 3176 3360 104 +183.92(+5.79%)
Feb 18, 2015 3120 3184 2936 3176 33 +72.00(+2.32%)
Feb 17, 2015 3312 3360 3000 3104 61 -96.00(-3.00%)
Feb 13, 2015 3400 3200 3200 3200 33 -48.00(-1.48%)
Feb 12, 2015 3384 3560 3248 3248 47 -64.00(-1.93%)
Feb 11, 2015 3512 3592 3240 3312 23 -120.00(-3.50%)
Feb 10, 2015 3496 3556 3328 3432 22 -9.60(-0.28%)
Feb 09, 2015 3776 3912 3200 3442 88 -247.20(-6.70%)
Feb 06, 2015 3712 3785 3689 3689 1 +64.80(+1.79%)
Feb 05, 2015 3680 3680 3560 3624 24 -96.00(-2.58%)
Feb 04, 2015 3960 3960 3688 3720 9 -56.00(-1.48%)
Feb 03, 2015 3968 3984 3480 3776 28 -92.00(-2.38%)
Feb 02, 2015 3808 4000 3696 3868 27 +66.88(+1.76%)
Jan 30, 2015 3856 3919 3680 3801 36 -66.08(-1.71%)
Jan 29, 2015 3744 3872 3688 3867 25 +79.20(+2.09%)
Jan 28, 2015 4000 4000 3668 3788 38 -84.00(-2.17%)
Jan 27, 2015 3640 4080 3640 3872 80 +312.00(+8.76%)
Jan 26, 2015 3568 3568 3340 3560 7 +56.00(+1.60%)
Jan 23, 2015 3248 3568 3240 3504 5 +272.00(+8.42%)
Jan 22, 2015 3615 3616 2888 3232 21 -344.00(-9.62%)
Jan 21, 2015 3512 3640 3328 3576 80 +56.00(+1.59%)
Jan 20, 2015 3760 3760 3264 3520 8 -96.00(-2.65%)
Jan 16, 2015 3600 3656 3232 3616 46 -128.00(-3.42%)
Jan 15, 2015 3562 3784 3456 3744 46 +80.00(+2.18%)
Jan 14, 2015 3560 3664 3288 3664 30 +176.00(+5.05%)
Jan 13, 2015 3448 3552 3136 3488 31 +56.00(+1.63%)
Jan 12, 2015 3392 3416 3320 3432 52 +79.68(+2.38%)
Jan 09, 2015 3240 3352 3040 3352 15 -29.92(-0.88%)
Jan 08, 2015 2880 3384 2880 3382 92 +542.24(+19.09%)
Jan 07, 2015 2848 2848 2800 2840 11 +40.00(+1.43%)
Jan 06, 2015 2865 3000 2800 2800 24 -64.00(-2.23%)
Jan 05, 2015 3192 3192 2832 2864 5 -165.60(-5.47%)
Jan 02, 2015 2840 3048 2840 3030 12 +229.60(+8.20%)
Dec 31, 2014 2952 2800 2800 2800 18 -40.00(-1.41%)
Dec 30, 2014 2800 2944 2800 2840 25 +24.00(+0.85%)
Dec 29, 2014 2800 3080 2800 2816 10 -184.08(-6.14%)
Dec 26, 2014 3000 3176 2880 3000 32 -192.48(-6.03%)
Dec 24, 2014 3008 3193 3193 3193 18 +80.48(+2.59%)
Dec 23, 2014 2920 3295 2800 3112 122 +112.08(+3.74%)
Dec 22, 2014 2240 3552 2240 3000 354 +760.00(+33.93%)
Dec 19, 2014 2152 2240 2144 2240 7 +64.08(+2.94%)
Dec 18, 2014 2224 2384 2120 2176 22 +55.92(+2.64%)
Dec 17, 2014 2200 2200 2120 2120 24 -31.92(-1.48%)
Dec 16, 2014 2264 2272 2104 2152 11 +135.92(+6.74%)
Dec 15, 2014 2272 2272 2016 2016 10 -144.00(-6.67%)
Dec 12, 2014 2272 2272 2160 2160 1 -104.00(-4.59%)
Dec 11, 2014 2114 2264 2000 2264 27 +184.00(+8.85%)
Dec 10, 2014 2032 2104 2000 2080 8 -32.00(-1.52%)
Dec 09, 2014 2104 2168 2096 2112 9 +15.92(+0.76%)
Dec 08, 2014 2096 2096 2096 2096 0 -215.92(-9.34%)
Dec 05, 2014 2312 2312 2312 2312 0 +0.00(+0.00%)
Dec 04, 2014 2312 2343 2240 2312 13 -32.00(-1.37%)
Dec 03, 2014 2360 2360 2320 2344 4 +56.00(+2.45%)
Dec 02, 2014 2136 2288 2136 2288 16 +40.08(+1.78%)
Dec 01, 2014 2218 2248 2128 2248 8 +23.04(+1.04%)
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.