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, 2017 1040 1080 960.00 960.00 46 -110.96(-10.36%)
May 30, 2017 1080 1100 1048 1071 23 -49.04(-4.38%)
May 26, 2017 1200 1208 1080 1120 38 -80.00(-6.67%)
May 25, 2017 1120 1360 1120 1200 136 +160.00(+15.38%)
May 24, 2017 1000 1080 1000 1040 32 +0.00(+0.00%)
May 23, 2017 1000 1080 1000 1040 16 +0.00(+0.00%)
May 22, 2017 1004 1080 980.00 1040 14 +40.00(+4.00%)
May 19, 2017 1000 1080 960.00 1000 69 +0.00(+0.00%)
May 18, 2017 1040 1120 960.00 1000 158 +0.00(+0.00%)
May 17, 2017 1160 1200 1000 1000 91 -160.00(-13.79%)
May 16, 2017 1200 1220 1120 1160 15 -80.00(-6.45%)
May 15, 2017 1221 1280 1160 1240 89 +0.00(+0.00%)
May 12, 2017 1200 1240 1168 1240 25 +0.00(+0.00%)
May 11, 2017 1240 1240 1200 1240 8 -80.00(-6.06%)
May 10, 2017 1200 1360 1000 1320 161 +160.00(+13.79%)
May 09, 2017 1160 1200 1137 1160 11 +40.00(+3.57%)
May 08, 2017 1120 1160 1040 1120 152 -20.00(-1.75%)
May 05, 2017 1080 1272 1080 1140 29 -20.00(-1.72%)
May 04, 2017 1120 1200 1040 1160 56 +32.00(+2.84%)
May 03, 2017 1280 1284 1080 1128 225 -152.00(-11.88%)
May 02, 2017 1320 1320 1280 1280 43 +0.00(+0.00%)
May 01, 2017 1400 1400 1280 1280 62 -120.00(-8.57%)
Apr 28, 2017 1400 1440 1360 1400 7 +0.00(+0.00%)
Apr 27, 2017 1360 1440 1340 1400 13 +40.00(+2.94%)
Apr 26, 2017 1360 1400 1320 1360 15 +40.00(+3.03%)
Apr 25, 2017 1440 1440 1320 1320 6 -40.00(-2.94%)
Apr 24, 2017 1360 1436 1280 1360 28 +40.00(+3.03%)
Apr 21, 2017 1430 1430 1320 1320 39 -40.00(-2.94%)
Apr 20, 2017 1480 1484 1360 1360 29 -40.00(-2.86%)
Apr 19, 2017 1400 1476 1400 1400 30 -80.00(-5.41%)
Apr 18, 2017 1360 1520 1280 1480 60 +80.00(+5.71%)
Apr 17, 2017 1440 1440 1360 1400 24 +0.00(+0.00%)
Apr 13, 2017 1400 1400 1340 1400 12 +20.00(+1.45%)
Apr 12, 2017 1360 1400 1320 1380 48 +20.00(+1.47%)
Apr 11, 2017 1411 1440 1360 1360 29 -60.00(-4.23%)
Apr 10, 2017 1440 1480 1420 1420 34 -60.00(-4.05%)
Apr 07, 2017 1560 1560 1480 1480 31 -40.00(-2.63%)
Apr 06, 2017 1480 1560 1400 1520 47 +80.00(+5.56%)
Apr 05, 2017 1600 1600 1440 1440 31 -80.00(-5.26%)
Apr 04, 2017 1600 1640 1480 1520 140 +80.00(+5.56%)
Apr 03, 2017 1440 1512 1440 1440 29 +0.00(+0.00%)
Mar 31, 2017 1606 1606 1440 1440 48 -80.00(-5.26%)
Mar 30, 2017 1632 1920 1520 1520 262 -100.00(-6.17%)
Mar 29, 2017 1520 1640 1520 1620 32 +60.00(+3.85%)
Mar 28, 2017 1640 1660 1560 1560 18 -80.00(-4.88%)
Mar 27, 2017 1600 1680 1600 1640 6 +40.00(+2.50%)
Mar 24, 2017 1670 1670 1600 1600 10 +0.00(+0.00%)
Mar 23, 2017 1560 1600 1560 1600 2 -40.00(-2.44%)
Mar 22, 2017 1524 1680 1520 1640 31 +120.00(+7.89%)
Mar 21, 2017 1600 1640 1520 1520 41 -80.00(-5.00%)
Mar 20, 2017 1644 1644 1600 1600 32 -80.00(-4.76%)
Mar 17, 2017 1640 1680 1640 1680 38 +40.00(+2.44%)
Mar 16, 2017 1640 1680 1640 1640 6 +0.00(+0.00%)
Mar 15, 2017 1752 1760 1640 1640 47 -40.00(-2.38%)
Mar 14, 2017 1840 1840 1653 1680 55 -80.00(-4.55%)
Mar 13, 2017 1800 1880 1720 1760 95 -40.00(-2.22%)
Mar 10, 2017 1840 2000 1760 1800 166 +0.00(+0.00%)
Mar 09, 2017 1720 1880 1680 1800 178 +120.00(+7.14%)
Mar 08, 2017 1680 1880 1680 1680 74 +0.00(+0.00%)
Mar 07, 2017 1760 1760 1680 1680 33 -120.00(-6.67%)
Mar 06, 2017 1800 1800 1690 1800 41 -40.00(-2.17%)
Mar 03, 2017 1760 1840 1720 1840 8 +120.00(+6.98%)
Mar 02, 2017 1644 1760 1640 1720 40 +80.00(+4.88%)
Mar 01, 2017 1720 1720 1640 1640 34 -80.00(-4.65%)
Feb 28, 2017 1760 1840 1604 1720 130 -80.00(-4.44%)
Feb 27, 2017 1680 1840 1640 1800 60 +80.00(+4.65%)
Feb 24, 2017 1709 1720 1619 1720 220 +12.08(+0.71%)
Feb 23, 2017 1880 1880 1640 1708 120 -92.08(-5.12%)
Feb 22, 2017 1920 1960 1800 1800 93 -80.00(-4.26%)
Feb 21, 2017 1800 1920 1740 1880 196 +160.00(+9.30%)
Feb 17, 2017 1720 1720 1720 0 +120.00(+7.50%)
Feb 16, 2017 1396 1640 1381 1600 140 +200.00(+14.29%)
Feb 15, 2017 1400 1400 1360 1400 37 +40.00(+2.94%)
Feb 14, 2017 1360 1400 1360 1360 10 +0.00(+0.00%)
Feb 13, 2017 1320 1400 1320 1360 43 +124.00(+10.03%)
Feb 10, 2017 1440 1440 1196 1236 153 -164.00(-11.71%)
Feb 09, 2017 1392 1480 1360 1400 31 +40.00(+2.94%)
Feb 08, 2017 1375 1440 1360 1360 4 +0.00(+0.00%)
Feb 07, 2017 1440 1440 1360 1360 37 -64.00(-4.49%)
Feb 06, 2017 1360 1440 1360 1424 10 +24.00(+1.71%)
Feb 03, 2017 1440 1440 1400 1400 11 -40.00(-2.78%)
Feb 02, 2017 1440 1440 1320 1440 30 +40.00(+2.86%)
Feb 01, 2017 1440 1440 1320 1400 4 -40.00(-2.78%)
Jan 31, 2017 1400 1440 1320 1440 47 +40.00(+2.86%)
Jan 30, 2017 1520 1520 1400 1400 18 -120.00(-7.89%)
Jan 27, 2017 1440 1520 1440 1520 8 +40.00(+2.70%)
Jan 26, 2017 1440 1520 1440 1480 15 +80.00(+5.71%)
Jan 25, 2017 1440 1440 1400 1400 39 +20.24(+1.47%)
Jan 24, 2017 1369 1400 1358 1380 36 -20.24(-1.45%)
Jan 23, 2017 1448 1480 1400 1400 19 -40.00(-2.78%)
Jan 20, 2017 1550 1552 1320 1440 74 -120.00(-7.69%)
Jan 19, 2017 1480 1560 1480 1560 5 +80.00(+5.41%)
Jan 18, 2017 1564 1600 1440 1480 30 -80.00(-5.13%)
Jan 17, 2017 1600 1600 1480 1560 85 -80.00(-4.88%)
Jan 13, 2017 1640 1640 1640 0 +160.00(+10.81%)
Jan 12, 2017 1512 1512 1440 1480 31 +0.00(+0.00%)
Jan 11, 2017 1480 1520 1440 1480 43 +0.00(+0.00%)
Jan 10, 2017 1560 1560 1480 1480 37 -40.00(-2.63%)
Jan 09, 2017 1600 1600 1520 1520 13 -40.00(-2.56%)
Jan 06, 2017 1480 1640 1480 1560 109 -80.00(-4.88%)
Jan 05, 2017 1644 1676 1600 1640 10 +40.00(+2.50%)
Jan 04, 2017 1680 1710 1600 1600 49 -40.00(-2.44%)
Jan 03, 2017 1480 1680 1480 1640 57 +240.00(+17.14%)
Dec 30, 2016 1400 1400 1400 0 -120.00(-7.89%)
Dec 29, 2016 1680 1720 1520 1520 136 -160.00(-9.52%)
Dec 28, 2016 1800 1800 1680 1680 61 -80.00(-4.55%)
Dec 27, 2016 1796 1840 1760 1760 21 -40.00(-2.22%)
Dec 23, 2016 1800 1800 1800 0 +80.00(+4.65%)
Dec 22, 2016 1731 1800 1720 1720 22 +0.00(+0.00%)
Dec 21, 2016 1796 1840 1720 1720 32 -80.00(-4.44%)
Dec 20, 2016 1840 1840 1680 1800 74 +0.00(+0.00%)
Dec 19, 2016 1837 1880 1800 1800 9 -40.00(-2.17%)
Dec 16, 2016 1800 1880 1760 1840 22 +80.00(+4.55%)
Dec 15, 2016 1800 1880 1680 1760 71 -40.00(-2.22%)
Dec 14, 2016 1920 1920 1800 1800 33 -120.00(-6.25%)
Dec 13, 2016 1800 2000 1780 1920 107 +120.00(+6.67%)
Dec 12, 2016 1720 1910 1720 1800 39 +40.00(+2.27%)
Dec 09, 2016 1840 1920 1680 1760 34 -80.00(-4.35%)
Dec 08, 2016 1960 1960 1800 1840 37 -40.00(-2.13%)
Dec 07, 2016 1860 1920 1860 1880 16 +40.00(+2.17%)
Dec 06, 2016 1920 1942 1800 1840 43 -40.00(-2.13%)
Dec 05, 2016 1840 1960 1840 1880 31 +60.00(+3.30%)
Dec 02, 2016 1720 1820 1720 1820 5 +100.00(+5.81%)
Dec 01, 2016 1960 1996 1680 1720 43 -152.00(-8.12%)
Nov 30, 2016 1960 2000 1840 1872 43 -28.00(-1.47%)
Nov 29, 2016 2080 2080 1880 1900 53 -140.00(-6.86%)
Nov 28, 2016 1760 2160 1760 2040 95 +200.00(+10.87%)
Nov 25, 2016 1600 1840 1600 1840 42 +280.00(+17.95%)
Nov 23, 2016 1560 1560 1560 0 -120.00(-7.14%)
Nov 22, 2016 1720 1760 1640 1680 24 +0.00(+0.00%)
Nov 21, 2016 1680 1789 1680 1680 29 -106.72(-5.97%)
Nov 18, 2016 1749 1800 1680 1787 28 +66.72(+3.88%)
Nov 17, 2016 1680 1760 1680 1720 27 +80.00(+4.88%)
Nov 16, 2016 1720 1840 1640 1640 58 -120.00(-6.82%)
Nov 15, 2016 1560 1796 1520 1760 76 +200.00(+12.82%)
Nov 14, 2016 1360 1520 1360 1560 57 +40.00(+2.63%)
Nov 11, 2016 1400 1560 1400 1520 18 +40.00(+2.70%)
Nov 10, 2016 1320 1520 1320 1480 35 +0.00(+0.00%)
Nov 09, 2016 1280 1560 1280 1480 29 +160.00(+12.12%)
Nov 08, 2016 1470 1470 1080 1320 123 -120.00(-8.33%)
Nov 07, 2016 1400 1480 1400 1440 18 +40.00(+2.86%)
Nov 04, 2016 1320 1476 1320 1400 43 +40.00(+2.94%)
Nov 03, 2016 1560 1560 1220 1360 157 -160.00(-10.53%)
Nov 02, 2016 1800 1800 1360 1520 230 -280.00(-15.56%)
Nov 01, 2016 1872 1960 1760 1800 159 -40.00(-2.17%)
Oct 31, 2016 1680 1840 1600 1840 129 +128.00(+7.48%)
Oct 28, 2016 1792 1792 1711 1712 42 -72.00(-4.04%)
Oct 27, 2016 1840 1889 1760 1784 52 -56.00(-3.04%)
Oct 26, 2016 2008 2008 1840 1840 15 -88.00(-4.56%)
Oct 25, 2016 2040 2168 1912 1928 175 -48.00(-2.43%)
Oct 24, 2016 2048 2176 1944 1976 66 -88.00(-4.26%)
Oct 21, 2016 1946 2128 1946 2064 67 +104.00(+5.31%)
Oct 20, 2016 1880 2016 1854 1960 27 +112.00(+6.06%)
Oct 19, 2016 1832 1888 1816 1848 98 +32.00(+1.76%)
Oct 18, 2016 1817 1872 1816 1816 2 -32.00(-1.73%)
Oct 17, 2016 1840 1844 1800 1848 25 +32.00(+1.76%)
Oct 14, 2016 1858 1864 1800 1816 31 -64.00(-3.40%)
Oct 13, 2016 1856 1952 1848 1880 15 +24.00(+1.29%)
Oct 12, 2016 1888 1888 1840 1856 15 -56.00(-2.93%)
Oct 11, 2016 1944 1962 1856 1912 29 -48.00(-2.45%)
Oct 10, 2016 1896 2000 1896 1960 28 +40.00(+2.08%)
Oct 07, 2016 1960 1960 1896 1920 9 -24.00(-1.23%)
Oct 06, 2016 2000 2000 1872 1944 47 -72.00(-3.57%)
Oct 05, 2016 1938 2056 1936 2016 57 +88.00(+4.56%)
Oct 04, 2016 1973 1973 1920 1928 12 -8.00(-0.41%)
Oct 03, 2016 1968 1976 1920 1936 25 -48.00(-2.42%)
Sep 30, 2016 1944 2032 1920 1984 87 +40.00(+2.06%)
Sep 29, 2016 2064 2071 1896 1944 96 -104.00(-5.08%)
Sep 28, 2016 2056 2165 1968 2048 287 +200.00(+10.82%)
Sep 27, 2016 1856 2104 1824 1848 714 +16.00(+0.87%)
Sep 26, 2016 1861 1864 1728 1832 150 -24.00(-1.29%)
Sep 23, 2016 1784 1888 1776 1856 83 +112.00(+6.42%)
Sep 22, 2016 1848 1848 1720 1744 80 -64.00(-3.54%)
Sep 21, 2016 1840 1840 1792 1808 16 -16.00(-0.88%)
Sep 20, 2016 1800 1872 1792 1824 38 +24.00(+1.33%)
Sep 19, 2016 1920 2000 1760 1800 277 -48.00(-2.60%)
Sep 16, 2016 2439 2528 1848 1848 515 -632.00(-25.48%)
Sep 15, 2016 2456 2624 2304 2480 205 +56.00(+2.31%)
Sep 14, 2016 2296 2456 2272 2424 242 +144.00(+6.32%)
Sep 13, 2016 2088 2328 1912 2280 371 +256.00(+12.65%)
Sep 12, 2016 2016 2096 1840 2024 200 -8.00(-0.39%)
Sep 09, 2016 2016 2040 1968 2032 95 +32.00(+1.60%)
Sep 08, 2016 1936 2008 1920 2000 641 +40.00(+2.04%)
Sep 07, 2016 2000 2008 1952 1960 83 -24.00(-1.21%)
Sep 06, 2016 1848 2000 1728 1984 175 +136.00(+7.36%)
Sep 02, 2016 1824 1848 1848 1848 82 -24.00(-1.28%)
Sep 01, 2016 1800 1872 1800 1872 13 +56.00(+3.08%)
Aug 31, 2016 1808 1896 1776 1816 27 +0.00(+0.00%)
Aug 30, 2016 1888 1912 1800 1816 65 -64.00(-3.40%)
Aug 29, 2016 1815 1880 1800 1880 51 +56.00(+3.07%)
Aug 26, 2016 1832 1832 1832 1824 2 +64.00(+3.64%)
Aug 25, 2016 1779 1800 1720 1760 23 -8.08(-0.46%)
Aug 24, 2016 1824 1824 1768 1768 20 -31.92(-1.77%)
Aug 23, 2016 1824 1848 1800 1800 44 -32.00(-1.75%)
Aug 22, 2016 1840 1865 1816 1832 15 +41.68(+2.33%)
Aug 19, 2016 1784 1816 1784 1790 35 -41.68(-2.28%)
Aug 18, 2016 1800 1832 1776 1832 29 +40.00(+2.23%)
Aug 17, 2016 1803 1816 1768 1792 17 -32.00(-1.75%)
Aug 16, 2016 1824 1824 1824 1824 0 +0.00(+0.00%)
Aug 15, 2016 1808 1879 1808 1824 18 -7.92(-0.43%)
Aug 12, 2016 1824 1840 1800 1832 7 +23.92(+1.32%)
Aug 11, 2016 1814 1832 1712 1808 26 +16.00(+0.89%)
Aug 10, 2016 1872 1904 1768 1792 28 -72.00(-3.86%)
Aug 09, 2016 1920 1921 1840 1864 140 -76.00(-3.92%)
Aug 08, 2016 1920 1992 1900 1940 101 +26.56(+1.39%)
Aug 05, 2016 1928 1959 1888 1913 32 -30.56(-1.57%)
Aug 04, 2016 1960 1960 1928 1944 148 -16.00(-0.82%)
Aug 03, 2016 1936 1984 1904 1960 50 +56.00(+2.94%)
Aug 02, 2016 1888 1984 1853 1904 17 -16.00(-0.83%)
Aug 01, 2016 1920 1932 1768 1920 120 +0.00(+0.00%)
Jul 29, 2016 1866 1920 1856 1920 24 +64.00(+3.45%)
Jul 28, 2016 1896 1920 1840 1856 25 -8.00(-0.43%)
Jul 27, 2016 1760 1895 1760 1864 48 +88.00(+4.95%)
Jul 26, 2016 1808 1840 1760 1776 64 -80.00(-4.31%)
Jul 25, 2016 2000 2000 1848 1856 61 -96.00(-4.92%)
Jul 22, 2016 2000 2000 1848 1952 308 -328.00(-14.39%)
Jul 21, 2016 2200 2296 2180 2280 44 +88.00(+4.01%)
Jul 20, 2016 2148 2192 2120 2192 22 -8.00(-0.36%)
Jul 19, 2016 2040 2200 2032 2200 29 +184.00(+9.13%)
Jul 18, 2016 2000 2024 1928 2016 13 +16.00(+0.80%)
Jul 15, 2016 2016 2024 1991 2000 15 -16.00(-0.79%)
Jul 14, 2016 2080 2155 1968 2016 57 -104.00(-4.91%)
Jul 13, 2016 2152 2182 2040 2120 30 -56.00(-2.57%)
Jul 12, 2016 2465 2465 2152 2176 13 -104.00(-4.56%)
Jul 11, 2016 2264 2280 2200 2280 14 +104.00(+4.78%)
Jul 08, 2016 2312 2376 2144 2176 44 -88.00(-3.89%)
Jul 07, 2016 2240 2520 2192 2264 25 -56.00(-2.41%)
Jul 05, 2016 2320 2340 2268 2320 48 +8.00(+0.35%)
Jul 01, 2016 2304 2312 2312 2312 22 +0.00(+0.00%)
Jun 30, 2016 2320 2400 2232 2312 14 +8.00(+0.35%)
Jun 29, 2016 2400 2584 2232 2304 45 -8.00(-0.35%)
Jun 28, 2016 2352 2404 2248 2312 43 +0.00(+0.00%)
Jun 27, 2016 2440 2440 2288 2312 35 -96.00(-3.99%)
Jun 24, 2016 2200 2424 2200 2408 79 +24.00(+1.01%)
Jun 23, 2016 2408 2504 2384 2384 39 +8.00(+0.34%)
Jun 22, 2016 2384 2384 2376 2376 4 -40.00(-1.66%)
Jun 21, 2016 2496 2496 2368 2416 6 -40.00(-1.63%)
Jun 20, 2016 2576 2576 2344 2456 19 -56.00(-2.23%)
Jun 17, 2016 2328 2512 2320 2512 12 +192.00(+8.28%)
Jun 16, 2016 2320 2344 2320 2320 2 -48.00(-2.03%)
Jun 15, 2016 2309 2443 2309 2368 11 +56.00(+2.42%)
Jun 14, 2016 2376 2376 2289 2312 14 -45.28(-1.92%)
Jun 13, 2016 2364 2384 2328 2357 7 -50.72(-2.11%)
Jun 10, 2016 2336 2440 2260 2408 26 +72.00(+3.08%)
Jun 09, 2016 2328 2392 2295 2336 11 -48.00(-2.01%)
Jun 08, 2016 2296 2384 2272 2384 12 +88.00(+3.83%)
Jun 07, 2016 2360 2408 2296 2296 24 -96.00(-4.01%)
Jun 06, 2016 2456 2456 2352 2392 25 -48.00(-1.97%)
Jun 03, 2016 2520 2520 2392 2440 29 -120.00(-4.69%)
Jun 02, 2016 2472 2720 2384 2560 71 +144.00(+5.96%)
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.