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%)
May 01, 2023 1.820 1.930 1.800 1.830 515,127 -0.15(-7.58%)
Apr 28, 2023 1.880 2.150 1.750 1.980 1,912,744 +0.04(+2.06%)
Apr 27, 2023 2.620 2.940 1.870 1.940 62,870,704 +0.62(+46.97%)
Apr 26, 2023 1.570 1.570 1.280 1.320 489,637 -0.24(-15.38%)
Apr 25, 2023 1.720 1.740 1.510 1.560 431,187 -0.21(-11.86%)
Apr 24, 2023 1.850 1.860 1.650 1.770 589,179 -0.08(-4.32%)
Apr 21, 2023 1.880 1.960 1.780 1.850 1,062,810 -0.14(-7.04%)
Apr 20, 2023 2.050 2.559 1.880 1.990 15,214,946 +0.23(+13.07%)
Apr 19, 2023 1.560 2.090 1.490 1.760 5,486,816 +0.12(+7.32%)
Apr 18, 2023 1.830 1.950 1.595 1.640 4,753,490 -0.65(-28.38%)
Apr 17, 2023 2.460 3.950 2.200 2.290 120,372,640 +1.39(+154.44%)
Apr 14, 2023 0.9600 1.670 0.9000 0.9000 4,639,932 -0.04(-4.10%)
Apr 13, 2023 1.080 1.300 0.9385 0.9385 1,374,251 -0.07(-7.08%)
Apr 12, 2023 1.020 1.080 1.000 1.010 86,232 -0.05(-4.72%)
Apr 11, 2023 1.110 1.110 1.020 1.060 86,114 -0.00(-0.47%)
Apr 10, 2023 1.150 1.170 1.030 1.065 284,191 -0.11(-9.75%)
Apr 06, 2023 1.190 1.230 1.120 1.180 154,924 -0.02(-1.26%)
Apr 05, 2023 1.530 1.880 1.190 1.195 1,871,332 -0.30(-20.33%)
Apr 04, 2023 1.590 1.640 1.450 1.500 100,480 -0.08(-5.36%)
Apr 03, 2023 1.780 1.815 1.540 1.585 140,781 -0.25(-13.39%)
Mar 31, 2023 2.140 2.140 1.730 1.830 145,656 -0.36(-16.44%)
Mar 30, 2023 2.290 2.430 2.120 2.190 41,821 -0.10(-4.37%)
Mar 29, 2023 2.320 2.400 2.120 2.290 109,502 -0.04(-1.72%)
Mar 28, 2023 2.230 2.500 2.180 2.330 104,824 +0.09(+4.02%)
Mar 27, 2023 2.080 2.302 2.068 2.240 80,594 +0.16(+7.69%)
Mar 24, 2023 1.920 2.150 1.900 2.080 123,554 +0.16(+8.33%)
Mar 23, 2023 1.940 2.000 1.910 1.920 11,779 -0.07(-3.52%)
Mar 22, 2023 2.000 2.110 1.940 1.990 102,280 -0.01(-0.50%)
Mar 21, 2023 1.810 2.090 1.800 2.000 153,210 +0.21(+11.73%)
Mar 20, 2023 1.860 1.990 1.750 1.790 76,557 -0.12(-6.28%)
Mar 17, 2023 2.000 2.090 1.760 1.910 156,202 -0.11(-5.45%)
Mar 16, 2023 2.050 2.120 1.936 2.020 80,059 -0.07(-3.35%)
Mar 15, 2023 2.270 2.280 2.000 2.090 125,514 -0.15(-6.70%)
Mar 14, 2023 2.160 2.350 2.160 2.240 130,653 +0.09(+4.19%)
Mar 13, 2023 2.180 2.250 2.060 2.150 104,510 -0.04(-1.83%)
Mar 10, 2023 2.350 2.350 2.145 2.190 121,060 -0.15(-6.41%)
Mar 09, 2023 2.560 2.622 2.250 2.340 199,178 -0.22(-8.59%)
Mar 08, 2023 2.770 2.820 2.520 2.560 100,252 -0.24(-8.57%)
Mar 07, 2023 2.830 3.270 2.670 2.800 430,820 -0.05(-1.75%)
Mar 06, 2023 3.070 3.120 2.820 2.850 200,130 -0.30(-9.52%)
Mar 03, 2023 2.990 3.340 2.890 3.150 230,941 +0.16(+5.35%)
Mar 02, 2023 3.030 3.110 2.870 2.990 181,996 -0.16(-5.08%)
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.