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, 2023 1.340 1.380 1.300 1.340 69,748 +0.04(+3.08%)
May 30, 2023 1.430 1.450 1.290 1.300 117,779 -0.12(-8.45%)
May 26, 2023 1.480 1.507 1.400 1.420 71,920 -0.05(-3.40%)
May 25, 2023 1.520 1.520 1.460 1.470 116,631 -0.08(-5.16%)
May 24, 2023 1.600 1.640 1.540 1.550 91,298 -0.08(-4.91%)
May 23, 2023 1.560 1.800 1.560 1.630 255,569 +0.06(+3.82%)
May 22, 2023 1.670 1.700 1.570 1.570 117,929 -0.09(-5.42%)
May 19, 2023 1.600 1.790 1.600 1.660 198,329 +0.05(+3.11%)
May 18, 2023 1.560 1.630 1.540 1.610 81,068 +0.05(+3.21%)
May 17, 2023 1.580 1.600 1.531 1.560 106,927 -0.02(-1.27%)
May 16, 2023 1.700 1.750 1.560 1.580 167,930 -0.10(-5.95%)
May 15, 2023 1.690 1.860 1.580 1.680 488,886 +0.18(+12.00%)
May 12, 2023 1.570 1.610 1.433 1.500 164,929 -0.11(-6.83%)
May 11, 2023 1.710 1.710 1.600 1.610 140,728 -0.09(-5.29%)
May 10, 2023 1.750 1.750 1.660 1.700 106,316 -0.04(-2.30%)
May 09, 2023 1.780 1.780 1.680 1.740 133,565 +0.02(+1.16%)
May 08, 2023 1.730 1.827 1.710 1.720 187,311 -0.03(-1.71%)
May 05, 2023 1.730 1.900 1.700 1.750 376,697 +0.00(+0.00%)
May 04, 2023 1.950 1.950 1.715 1.750 338,535 -0.03(-1.69%)
May 03, 2023 1.740 1.940 1.681 1.780 355,347 +0.07(+4.09%)
May 02, 2023 1.800 1.820 1.620 1.710 324,070 -0.12(-6.56%)
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.