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 (%)
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%)
Apr 01, 2019 320.08 336.08 316.00 327.52 403 +9.36(+2.94%)
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%)
Jan 02, 2019 1216 1432 1152 1424 231 +200.00(+16.34%)
Dec 31, 2018 1152 1296 1152 1224 151 +72.00(+6.25%)
Dec 28, 2018 1096 1208 1096 1152 66 +64.00(+5.88%)
Dec 27, 2018 1112 1132 1056 1088 201 -40.00(-3.55%)
Dec 26, 2018 1144 1144 1096 1128 209 -24.00(-2.08%)
Dec 24, 2018 1176 1232 1128 1152 60 -64.00(-5.26%)
Dec 21, 2018 1184 1256 1080 1216 441 +16.00(+1.33%)
Dec 20, 2018 1216 1224 1120 1200 315 -8.00(-0.66%)
Dec 19, 2018 1280 1384 1200 1208 247 -40.00(-3.21%)
Dec 18, 2018 1600 1648 1043 1248 1,350 -336.00(-21.21%)
Dec 17, 2018 1640 1744 1576 1584 232 -80.00(-4.81%)
Dec 14, 2018 1648 1712 1640 1664 368 +24.00(+1.46%)
Dec 13, 2018 1664 1736 1618 1640 146 -8.00(-0.49%)
Dec 12, 2018 1640 1704 1592 1648 277 +32.00(+1.98%)
Dec 11, 2018 1696 1720 1576 1616 253 -32.00(-1.94%)
Dec 10, 2018 1712 1760 1616 1648 363 -72.00(-4.19%)
Dec 07, 2018 1664 1832 1640 1720 487 +56.00(+3.37%)
Dec 06, 2018 1896 1954 1664 1664 1,254 -312.00(-15.79%)
Dec 04, 2018 1824 2072 1760 1976 2,214 +160.00(+8.81%)
Dec 03, 2018 1880 1992 1804 1816 1,119 -64.00(-3.40%)
Nov 30, 2018 1904 2104 1848 1880 523 -16.00(-0.84%)
Nov 29, 2018 1760 1952 1688 1896 649 +192.00(+11.27%)
Nov 28, 2018 1648 1776 1617 1704 229 +64.00(+3.90%)
Nov 27, 2018 1672 1736 1640 1640 116 -40.00(-2.38%)
Nov 26, 2018 1664 1739 1651 1680 104 +16.00(+0.96%)
Nov 23, 2018 1656 1696 1632 1664 16 +40.00(+2.46%)
Nov 21, 2018 1624 1624 1624 0 +8.00(+0.50%)
Nov 20, 2018 1616 1640 1568 1616 123 +0.00(+0.00%)
Nov 19, 2018 1704 1704 1584 1616 120 -56.00(-3.35%)
Nov 16, 2018 1696 1888 1664 1672 441 -16.00(-0.95%)
Nov 15, 2018 1600 1712 1600 1688 59 +56.00(+3.43%)
Nov 14, 2018 1672 1672 1608 1632 135 -40.00(-2.39%)
Nov 13, 2018 1704 1792 1635 1672 204 -16.00(-0.95%)
Nov 12, 2018 1800 1800 1648 1688 114 -64.00(-3.65%)
Nov 09, 2018 1848 1888 1720 1752 191 -152.00(-7.98%)
Nov 08, 2018 1936 1936 1672 1904 245 +136.00(+7.69%)
Nov 07, 2018 1936 1952 1736 1768 188 -144.00(-7.53%)
Nov 06, 2018 1712 1912 1712 1912 230 +184.00(+10.65%)
Nov 05, 2018 1696 1823 1616 1728 962 +48.00(+2.86%)
Nov 02, 2018 1608 1784 1608 1680 289 +16.00(+0.96%)
Nov 01, 2018 1672 1696 1600 1664 114 +16.00(+0.97%)
Oct 31, 2018 1704 1704 1552 1648 86 -48.00(-2.83%)
Oct 30, 2018 1600 1800 1552 1696 501 +136.00(+8.72%)
Oct 29, 2018 1504 1616 1479 1560 167 +56.00(+3.72%)
Oct 26, 2018 1488 1576 1336 1504 277 +8.00(+0.53%)
Oct 25, 2018 1528 1624 1496 1496 154 -16.00(-1.06%)
Oct 24, 2018 1576 1608 1480 1512 94 -48.00(-3.08%)
Oct 23, 2018 1472 1600 1472 1560 109 +64.00(+4.28%)
Oct 22, 2018 1544 1544 1456 1496 101 -32.00(-2.09%)
Oct 19, 2018 1568 1592 1488 1528 132 -32.00(-2.05%)
Oct 18, 2018 1608 1664 1520 1560 140 -104.00(-6.25%)
Oct 17, 2018 1656 1680 1584 1664 160 +16.00(+0.97%)
Oct 16, 2018 1624 1664 1592 1648 33 +24.00(+1.48%)
Oct 15, 2018 1664 1664 1592 1624 146 -24.00(-1.46%)
Oct 12, 2018 1600 1680 1536 1648 118 +56.00(+3.52%)
Oct 11, 2018 1416 1832 1328 1592 295 +160.00(+11.17%)
Oct 10, 2018 1520 1544 1424 1432 93 -72.00(-4.79%)
Oct 09, 2018 1496 1544 1416 1504 289 +8.00(+0.53%)
Oct 08, 2018 1600 1616 1480 1496 173 -80.00(-5.08%)
Oct 05, 2018 1600 1672 1536 1576 352 -16.00(-1.01%)
Oct 04, 2018 1640 1672 1584 1592 100 -56.00(-3.40%)
Oct 03, 2018 1648 1704 1600 1648 99 +0.00(+0.00%)
Oct 02, 2018 1688 1720 1632 1648 265 +0.00(+0.00%)
Oct 01, 2018 1656 1760 1616 1648 490 -8.00(-0.48%)
Sep 28, 2018 1640 1760 1632 1656 326 +24.00(+1.47%)
Sep 27, 2018 1648 1688 1608 1632 229 -24.00(-1.45%)
Sep 26, 2018 1552 1720 1520 1656 481 +128.00(+8.38%)
Sep 25, 2018 1440 1552 1337 1528 491 +80.00(+5.52%)
Sep 24, 2018 1304 1456 1272 1448 203 +152.00(+11.73%)
Sep 21, 2018 1312 1344 1208 1296 448 -8.00(-0.61%)
Sep 20, 2018 1320 1320 1240 1304 251 -8.00(-0.61%)
Sep 19, 2018 1336 1360 1312 1312 82 -32.00(-2.38%)
Sep 18, 2018 1336 1344 1296 1344 224 +16.00(+1.20%)
Sep 17, 2018 1240 1336 1208 1328 232 +56.00(+4.40%)
Sep 14, 2018 1352 1360 1208 1272 258 -80.00(-5.92%)
Sep 13, 2018 1440 1440 1336 1352 284 -80.00(-5.59%)
Sep 12, 2018 1456 1520 1432 1432 74 -24.00(-1.65%)
Sep 11, 2018 1496 1520 1432 1456 151 -24.00(-1.62%)
Sep 10, 2018 1584 1584 1440 1480 265 -96.00(-6.09%)
Sep 07, 2018 1632 1696 1560 1576 223 -72.00(-4.37%)
Sep 06, 2018 1696 1703 1576 1648 88 -32.00(-1.90%)
Sep 05, 2018 1744 1756 1608 1680 158 -64.00(-3.67%)
Sep 04, 2018 1800 1876 1696 1744 123 -16.00(-0.91%)
Aug 31, 2018 1760 1760 1760 0 +64.00(+3.77%)
Aug 30, 2018 1640 1704 1619 1696 159 +80.00(+4.95%)
Aug 29, 2018 1600 1664 1584 1616 172 +24.00(+1.51%)
Aug 28, 2018 1560 1616 1552 1592 118 +64.00(+4.19%)
Aug 27, 2018 1520 1591 1481 1528 135 +48.00(+3.24%)
Aug 24, 2018 1520 1552 1456 1480 106 -40.00(-2.63%)
Aug 23, 2018 1480 1592 1480 1520 110 +40.00(+2.70%)
Aug 22, 2018 1536 1576 1424 1480 160 -32.00(-2.12%)
Aug 21, 2018 1504 1560 1504 1512 98 +16.00(+1.07%)
Aug 20, 2018 1576 1576 1488 1496 144 -56.00(-3.61%)
Aug 17, 2018 1600 1600 1520 1552 101 -40.00(-2.51%)
Aug 16, 2018 1608 1669 1576 1592 237 +8.00(+0.51%)
Aug 15, 2018 1608 1608 1528 1584 139 -24.00(-1.49%)
Aug 14, 2018 1616 1616 1528 1608 108 +24.00(+1.52%)
Aug 13, 2018 1624 1624 1560 1584 72 -40.00(-2.46%)
Aug 10, 2018 1512 1664 1480 1624 157 +88.00(+5.73%)
Aug 09, 2018 1528 1592 1504 1536 146 -16.00(-1.03%)
Aug 08, 2018 1568 1600 1528 1552 84 -16.00(-1.02%)
Aug 07, 2018 1560 1594 1520 1568 58 +32.00(+2.08%)
Aug 06, 2018 1528 1664 1528 1536 86 +8.00(+0.52%)
Aug 03, 2018 1608 1672 1480 1528 331 -72.00(-4.50%)
Aug 02, 2018 1600 1672 1558 1600 98 -8.00(-0.50%)
Aug 01, 2018 1600 1680 1568 1608 212 +16.00(+1.01%)
Jul 31, 2018 1600 1720 1585 1592 355 +32.00(+2.05%)
Jul 30, 2018 1560 1604 1544 1560 434 +8.00(+0.52%)
Jul 27, 2018 1616 1640 1520 1552 1,833 -200.00(-11.42%)
Jul 26, 2018 1800 1876 1744 1752 83 -24.00(-1.35%)
Jul 25, 2018 1808 1896 1736 1776 176 -24.00(-1.33%)
Jul 24, 2018 1776 1864 1696 1800 624 +24.00(+1.35%)
Jul 23, 2018 1960 1960 1776 1776 256 -152.00(-7.88%)
Jul 20, 2018 1976 1976 1896 1928 91 -24.00(-1.23%)
Jul 19, 2018 1992 2064 1952 1952 122 -32.00(-1.61%)
Jul 18, 2018 2056 2075 1904 1984 174 -80.00(-3.88%)
Jul 17, 2018 2072 2176 2032 2064 99 -8.00(-0.39%)
Jul 16, 2018 2120 2184 2040 2072 196 -48.00(-2.26%)
Jul 13, 2018 2248 2340 2078 2120 376 -136.00(-6.03%)
Jul 12, 2018 2264 2341 2192 2256 217 +24.00(+1.08%)
Jul 11, 2018 2176 2280 2088 2232 269 +56.00(+2.57%)
Jul 10, 2018 2120 2200 2024 2176 280 +104.00(+5.02%)
Jul 09, 2018 1952 2112 1944 2072 246 +120.00(+6.15%)
Jul 06, 2018 1863 1996 1848 1952 142 +136.00(+7.49%)
Jul 05, 2018 1856 1856 1768 1816 80 +48.00(+2.71%)
Jul 03, 2018 1768 1768 1768 0 +8.00(+0.45%)
Jul 02, 2018 1784 1880 1680 1760 359 -8.00(-0.45%)
Jun 29, 2018 1832 1888 1760 1768 101 -24.00(-1.34%)
Jun 28, 2018 1896 2104 1776 1792 248 -48.00(-2.61%)
Jun 27, 2018 1864 1952 1760 1840 123 +8.00(+0.44%)
Jun 26, 2018 1760 2280 1677 1832 237 +64.00(+3.62%)
Jun 25, 2018 2072 2072 1664 1768 357 -296.00(-14.34%)
Jun 22, 2018 2000 2080 1944 2064 162 +80.00(+4.03%)
Jun 21, 2018 2120 2152 1888 1984 169 -128.00(-6.06%)
Jun 20, 2018 2040 2200 2000 2112 310 +72.00(+3.53%)
Jun 19, 2018 2080 2199 1960 2040 371 +0.00(+0.00%)
Jun 18, 2018 1920 2200 1840 2040 874 +168.00(+8.97%)
Jun 15, 2018 1904 1600 1872 910 +272.00(+17.00%)
Jun 14, 2018 1544 1663 1452 1600 300 +104.00(+6.95%)
Jun 13, 2018 1512 1552 1480 1496 62 -8.00(-0.53%)
Jun 12, 2018 1516 1528 1450 1504 113 +24.00(+1.62%)
Jun 11, 2018 1488 1520 1440 1480 76 -24.00(-1.60%)
Jun 08, 2018 1528 1528 1464 1504 136 -24.00(-1.57%)
Jun 07, 2018 1544 1544 1488 1528 39 -16.00(-1.04%)
Jun 06, 2018 1520 1568 1520 1544 74 +24.00(+1.58%)
Jun 05, 2018 1545 1576 1504 1520 43 -32.00(-2.06%)
Jun 04, 2018 1560 1576 1520 1552 17 -16.00(-1.02%)
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.