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 (%)
Sep 30, 2019 304.00 310.40 279.60 286.48 353 -9.52(-3.22%)
Sep 27, 2019 304.00 327.28 296.00 296.00 360 -20.08(-6.35%)
Sep 26, 2019 312.00 335.92 304.08 316.08 108 +19.20(+6.47%)
Sep 25, 2019 328.88 338.32 296.88 296.88 86 -27.60(-8.51%)
Sep 24, 2019 336.00 336.00 320.40 324.48 104 -11.44(-3.41%)
Sep 23, 2019 332.00 352.00 321.60 335.92 153 +3.92(+1.18%)
Sep 20, 2019 327.44 354.88 313.60 332.00 404 -1.36(-0.41%)
Sep 19, 2019 324.00 343.92 320.00 333.36 90 +8.56(+2.64%)
Sep 18, 2019 336.00 376.00 320.00 324.80 439 -7.20(-2.17%)
Sep 17, 2019 328.00 356.00 320.00 332.00 296 +4.80(+1.47%)
Sep 16, 2019 324.24 328.00 312.00 327.20 158 +11.20(+3.54%)
Sep 13, 2019 312.00 327.92 304.08 316.00 130 -4.00(-1.25%)
Sep 12, 2019 328.00 360.00 304.00 320.00 481 -8.00(-2.44%)
Sep 11, 2019 288.00 328.00 264.00 328.00 366 +40.00(+13.89%)
Sep 10, 2019 256.00 288.00 240.00 288.00 974 +24.08(+9.12%)
Sep 09, 2019 288.00 288.00 260.08 263.92 647 -24.08(-8.36%)
Sep 06, 2019 270.40 295.84 264.64 288.00 170 +16.00(+5.88%)
Sep 05, 2019 328.00 328.00 264.00 272.00 1,370 -53.92(-16.54%)
Sep 04, 2019 280.00 340.00 272.08 325.92 1,770 +53.92(+19.82%)
Sep 03, 2019 280.00 280.00 264.00 272.00 372 -8.00(-2.86%)
Aug 30, 2019 264.00 280.00 256.00 280.00 369 +31.92(+12.87%)
Aug 29, 2019 280.00 280.00 215.44 248.08 2,497 -27.28(-9.91%)
Aug 28, 2019 296.00 304.00 264.00 275.36 1,109 -20.56(-6.95%)
Aug 27, 2019 296.00 299.92 288.40 295.92 278 -0.08(-0.03%)
Aug 26, 2019 310.00 310.00 288.88 296.00 151 -8.00(-2.63%)
Aug 23, 2019 304.00 314.96 288.40 304.00 235 -4.96(-1.61%)
Aug 22, 2019 312.00 315.20 304.40 308.96 97 -1.20(-0.39%)
Aug 21, 2019 308.40 315.20 304.00 310.16 166 +2.08(+0.68%)
Aug 20, 2019 312.00 320.00 302.16 308.08 294 -1.92(-0.62%)
Aug 19, 2019 312.00 312.00 302.16 310.00 145 -7.92(-2.49%)
Aug 16, 2019 328.00 328.00 304.00 317.92 314 +4.32(+1.38%)
Aug 15, 2019 320.08 336.16 312.00 313.60 201 -6.48(-2.02%)
Aug 14, 2019 328.00 328.00 320.00 320.08 61 -3.92(-1.21%)
Aug 13, 2019 333.60 344.00 320.80 324.00 186 -1.52(-0.47%)
Aug 12, 2019 351.92 351.92 320.88 325.52 79 -6.88(-2.07%)
Aug 09, 2019 335.92 360.00 328.96 332.40 110 +7.44(+2.29%)
Aug 08, 2019 337.52 341.60 324.96 324.96 185 -9.28(-2.78%)
Aug 07, 2019 328.24 337.52 328.24 334.24 69 -1.52(-0.45%)
Aug 06, 2019 342.00 345.52 328.00 335.76 114 +6.96(+2.12%)
Aug 05, 2019 343.60 344.00 328.00 328.80 158 -14.88(-4.33%)
Aug 02, 2019 346.40 359.52 330.56 343.68 318 -0.32(-0.09%)
Aug 01, 2019 368.00 384.00 344.00 344.00 115 -16.00(-4.44%)
Jul 31, 2019 368.00 392.00 360.00 360.00 116 -17.36(-4.60%)
Jul 30, 2019 376.00 379.92 356.00 377.36 81 +17.36(+4.82%)
Jul 29, 2019 352.00 400.00 344.00 360.00 93 +3.68(+1.03%)
Jul 26, 2019 358.24 363.60 347.68 356.32 66 +6.56(+1.88%)
Jul 25, 2019 364.00 367.84 344.00 349.76 89 -16.64(-4.54%)
Jul 24, 2019 348.80 367.20 347.44 366.40 124 +14.64(+4.16%)
Jul 23, 2019 368.00 375.92 330.56 351.76 204 -17.12(-4.64%)
Jul 22, 2019 400.00 400.00 348.00 368.88 136 -13.04(-3.41%)
Jul 19, 2019 369.60 399.92 360.88 381.92 161 +29.92(+8.50%)
Jul 18, 2019 391.92 392.00 336.24 352.00 368 -39.92(-10.19%)
Jul 17, 2019 391.92 399.92 391.20 391.92 51 +0.40(+0.10%)
Jul 16, 2019 456.00 456.00 376.00 391.52 522 +2.48(+0.64%)
Jul 15, 2019 380.80 409.60 380.80 389.04 57 +8.24(+2.16%)
Jul 12, 2019 394.40 411.92 376.32 380.80 172 -13.60(-3.45%)
Jul 11, 2019 377.60 416.00 376.00 394.40 105 +6.40(+1.65%)
Jul 10, 2019 400.00 403.76 388.00 388.00 198 -12.00(-3.00%)
Jul 09, 2019 409.68 423.68 400.00 400.00 138 -12.00(-2.91%)
Jul 08, 2019 416.00 424.00 408.00 412.00 76 -11.20(-2.65%)
Jul 05, 2019 440.00 440.00 408.00 423.20 128 +15.20(+3.73%)
Jul 03, 2019 447.92 447.92 408.00 408.00 276 -39.92(-8.91%)
Jul 02, 2019 440.00 456.00 432.00 447.92 261 +15.92(+3.69%)
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.