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 (%)
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%)
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.