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, 2022 291.20 291.20 261.60 272.00 1,160 -18.80(-6.46%)
May 27, 2022 268.00 292.00 268.00 290.80 1,037 +20.80(+7.70%)
May 26, 2022 257.60 280.00 256.81 270.00 751 +10.80(+4.17%)
May 25, 2022 256.00 264.00 254.49 259.20 706 +8.80(+3.51%)
May 24, 2022 283.20 284.00 248.80 250.40 1,706 -36.80(-12.81%)
May 23, 2022 295.20 295.20 264.80 287.20 1,974 +4.80(+1.70%)
May 20, 2022 277.06 287.20 272.00 282.40 285 +10.40(+3.82%)
May 19, 2022 252.80 276.86 252.80 272.00 1,917 +19.20(+7.59%)
May 18, 2022 264.80 275.60 252.00 252.80 1,302 -15.20(-5.67%)
May 17, 2022 260.00 268.00 249.60 268.00 931 +12.00(+4.69%)
May 16, 2022 259.20 260.00 248.80 256.00 424 -3.20(-1.23%)
May 13, 2022 236.80 261.60 231.20 259.20 647 +22.40(+9.46%)
May 12, 2022 243.20 248.00 227.20 236.80 2,128 -3.20(-1.33%)
May 11, 2022 275.20 280.00 240.00 240.00 4,184 -36.00(-13.04%)
May 10, 2022 249.60 283.93 249.60 276.00 1,759 +30.40(+12.38%)
May 09, 2022 293.60 308.00 245.60 245.60 5,706 -56.80(-18.78%)
May 06, 2022 303.20 310.40 291.20 302.40 769 -1.60(-0.53%)
May 05, 2022 304.80 326.40 292.00 304.00 1,365 -7.20(-2.31%)
May 04, 2022 314.40 332.40 302.40 311.20 1,093 -6.40(-2.02%)
May 03, 2022 311.20 323.20 295.60 317.60 824 +10.40(+3.39%)
May 02, 2022 296.80 313.95 292.80 307.20 528 +4.80(+1.59%)
Apr 29, 2022 296.00 314.40 296.00 302.40 628 +4.00(+1.34%)
Apr 28, 2022 303.20 306.39 290.41 298.40 597 +0.00(+0.00%)
Apr 27, 2022 290.40 309.60 290.40 298.40 242 +12.00(+4.19%)
Apr 26, 2022 304.80 320.00 283.20 286.40 641 -22.40(-7.25%)
Apr 25, 2022 312.80 316.00 299.60 308.80 574 -1.60(-0.52%)
Apr 22, 2022 310.40 322.40 306.40 310.40 331 -0.80(-0.26%)
Apr 21, 2022 358.40 362.40 304.00 311.20 2,118 -44.00(-12.39%)
Apr 20, 2022 337.60 356.00 321.60 355.20 1,860 +25.60(+7.77%)
Apr 19, 2022 342.40 349.60 325.60 329.60 1,013 -12.80(-3.74%)
Apr 18, 2022 312.00 348.80 307.20 342.40 3,115 +32.00(+10.31%)
Apr 14, 2022 308.00 314.40 307.20 310.40 514 +4.00(+1.31%)
Apr 13, 2022 308.80 312.00 304.00 306.40 538 -1.20(-0.39%)
Apr 12, 2022 311.20 316.00 304.80 307.60 360 -2.80(-0.90%)
Apr 11, 2022 304.80 315.20 304.00 310.40 1,033 +3.20(+1.04%)
Apr 08, 2022 308.80 314.40 303.60 307.20 853 +0.80(+0.26%)
Apr 07, 2022 302.40 317.60 294.40 306.40 1,109 +4.00(+1.32%)
Apr 06, 2022 308.00 308.00 295.20 302.40 760 -8.00(-2.58%)
Apr 05, 2022 329.60 329.60 310.40 310.40 1,096 -14.40(-4.43%)
Apr 04, 2022 310.40 327.20 302.78 324.80 2,481 +20.00(+6.56%)
Apr 01, 2022 293.60 312.00 293.60 304.80 858 +12.80(+4.38%)
Mar 31, 2022 304.62 304.62 285.60 292.00 398 -0.80(-0.27%)
Mar 30, 2022 297.60 307.20 291.20 292.80 485 -12.80(-4.19%)
Mar 29, 2022 303.20 312.00 291.60 305.60 879 +6.00(+2.00%)
Mar 28, 2022 304.80 312.80 294.49 299.60 714 -7.60(-2.47%)
Mar 25, 2022 301.60 312.00 293.20 307.20 509 +4.80(+1.59%)
Mar 24, 2022 304.00 315.20 299.31 302.40 1,182 -2.40(-0.79%)
Mar 23, 2022 303.20 307.99 292.81 304.80 737 +5.60(+1.87%)
Mar 22, 2022 281.60 300.00 279.20 299.20 814 +16.00(+5.65%)
Mar 21, 2022 283.20 286.43 276.00 283.20 301 +2.40(+0.85%)
Mar 18, 2022 273.60 286.40 269.90 280.80 1,518 +2.40(+0.86%)
Mar 17, 2022 271.20 280.00 271.20 278.40 1,012 +8.00(+2.96%)
Mar 16, 2022 263.20 272.80 261.60 270.40 449 +12.80(+4.97%)
Mar 15, 2022 249.60 260.80 248.00 257.60 274 +5.60(+2.22%)
Mar 14, 2022 260.80 260.80 245.61 252.00 472 -9.60(-3.67%)
Mar 11, 2022 264.00 276.00 258.40 261.60 1,131 -1.60(-0.61%)
Mar 10, 2022 264.80 265.20 250.40 263.20 321 -4.00(-1.50%)
Mar 09, 2022 254.40 271.20 254.40 267.20 778 +18.40(+7.40%)
Mar 08, 2022 251.20 262.40 244.80 248.80 786 -0.80(-0.32%)
Mar 07, 2022 261.60 267.97 249.60 249.60 577 -14.40(-5.45%)
Mar 04, 2022 249.60 275.20 249.60 264.00 1,171 +12.00(+4.76%)
Mar 03, 2022 270.40 272.00 252.00 252.00 535 -16.00(-5.97%)
Mar 02, 2022 265.60 272.00 263.20 268.00 572 +4.00(+1.52%)
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.