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, 2017 776.72 800.00 768.00 776.00 123 +1.60(+0.21%)
Nov 29, 2017 800.00 800.00 736.00 774.40 107 +6.40(+0.83%)
Nov 28, 2017 784.00 800.00 768.00 768.00 46 -20.00(-2.54%)
Nov 27, 2017 824.00 832.00 784.00 788.00 158 -12.00(-1.50%)
Nov 24, 2017 800.08 832.00 776.00 800.00 53 +16.00(+2.04%)
Nov 22, 2017 791.92 816.00 768.80 784.00 158 -8.08(-1.02%)
Nov 21, 2017 800.00 808.00 776.00 792.08 170 +16.08(+2.07%)
Nov 20, 2017 808.00 808.00 776.00 776.00 129 -32.00(-3.96%)
Nov 17, 2017 808.00 808.00 732.00 808.00 238 +8.00(+1.00%)
Nov 16, 2017 808.00 808.00 768.00 800.00 76 +0.00(+0.00%)
Nov 15, 2017 816.00 840.00 768.00 800.00 78 +0.00(+0.00%)
Nov 14, 2017 800.00 840.00 774.96 800.00 40 +28.96(+3.76%)
Nov 13, 2017 822.32 832.00 771.04 771.04 48 -44.96(-5.51%)
Nov 10, 2017 840.00 840.00 816.00 816.00 28 +16.00(+2.00%)
Nov 09, 2017 800.00 814.88 800.00 800.00 19 +0.00(+0.00%)
Nov 08, 2017 812.00 812.00 800.00 800.00 85 -16.00(-1.96%)
Nov 07, 2017 804.08 840.00 800.08 816.00 25 +0.00(+0.00%)
Nov 06, 2017 840.00 843.12 800.00 816.00 54 +0.00(+0.00%)
Nov 03, 2017 808.00 871.92 800.00 816.00 28 -16.00(-1.92%)
Nov 02, 2017 840.00 864.00 800.00 832.00 17 -16.00(-1.89%)
Nov 01, 2017 804.80 872.00 800.00 848.00 40 +24.00(+2.91%)
Oct 31, 2017 840.00 868.08 809.68 824.00 23 -44.64(-5.14%)
Oct 30, 2017 818.32 868.64 818.32 868.64 12 +36.64(+4.40%)
Oct 27, 2017 824.00 848.00 800.00 832.00 45 +32.00(+4.00%)
Oct 26, 2017 761.60 840.00 761.60 800.00 65 -8.00(-0.99%)
Oct 25, 2017 760.00 840.00 760.00 808.00 49 +21.60(+2.75%)
Oct 24, 2017 840.00 877.52 776.00 786.40 101 -45.60(-5.48%)
Oct 23, 2017 832.00 888.00 820.08 832.00 70 +0.00(+0.00%)
Oct 20, 2017 864.00 864.00 808.00 832.00 199 -24.00(-2.80%)
Oct 19, 2017 880.00 880.00 840.00 856.00 27 +0.00(+0.00%)
Oct 18, 2017 872.00 903.84 840.00 856.00 50 +8.00(+0.94%)
Oct 17, 2017 840.00 866.96 840.00 848.00 39 -16.00(-1.85%)
Oct 16, 2017 888.00 912.00 800.00 864.00 197 -40.00(-4.42%)
Oct 13, 2017 920.00 948.40 888.00 904.00 77 -24.00(-2.59%)
Oct 12, 2017 936.00 976.00 920.00 928.00 68 -24.00(-2.52%)
Oct 11, 2017 960.00 991.20 912.00 952.00 56 -24.00(-2.46%)
Oct 10, 2017 1000 1040 960.00 976.00 93 -56.00(-5.43%)
Oct 09, 2017 1040 1040 952.00 1032 249 +0.00(+0.00%)
Oct 06, 2017 1000 1032 944.00 1032 382 +80.00(+8.40%)
Oct 05, 2017 888.00 960.00 888.00 952.00 89 +40.00(+4.39%)
Oct 04, 2017 1000 1016 896.00 912.00 261 -88.00(-8.80%)
Oct 03, 2017 960.00 1024 952.00 1000 442 +56.00(+5.93%)
Oct 02, 2017 1000 1000 872.00 944.00 1,085 +56.00(+6.31%)
Sep 29, 2017 880.00 976.00 848.00 888.00 431 +48.00(+5.71%)
Sep 28, 2017 816.00 848.00 808.00 840.00 57 +24.00(+2.94%)
Sep 27, 2017 800.00 832.00 776.00 816.00 84 +16.00(+2.00%)
Sep 26, 2017 816.00 863.20 800.00 800.00 133 -32.00(-3.85%)
Sep 25, 2017 840.00 880.00 809.12 832.00 97 +0.00(+0.00%)
Sep 22, 2017 800.00 848.00 800.00 832.00 93 +24.00(+2.97%)
Sep 21, 2017 796.88 856.00 768.00 808.00 155 +31.20(+4.02%)
Sep 20, 2017 760.00 800.00 760.00 776.80 132 -20.96(-2.63%)
Sep 19, 2017 832.00 832.00 760.00 797.76 238 -18.24(-2.24%)
Sep 18, 2017 792.00 816.00 705.76 816.00 220 +62.56(+8.30%)
Sep 15, 2017 712.00 764.00 680.00 753.44 313 +41.44(+5.82%)
Sep 14, 2017 712.88 736.00 680.00 712.00 233 -8.00(-1.11%)
Sep 13, 2017 728.00 756.00 688.00 720.00 400 -16.00(-2.17%)
Sep 12, 2017 768.00 799.20 720.00 736.00 131 -36.56(-4.73%)
Sep 11, 2017 726.72 783.92 696.00 772.56 127 +72.56(+10.37%)
Sep 08, 2017 800.00 800.00 640.00 700.00 762 -100.00(-12.50%)
Sep 07, 2017 840.00 840.00 680.00 800.00 658 +0.00(+0.00%)
Sep 06, 2017 880.00 880.00 800.00 800.00 118 -80.00(-9.09%)
Sep 05, 2017 880.00 900.00 840.00 880.00 58 +40.00(+4.76%)
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.