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 (%)
Jan 31, 2023 6.360 6.792 5.456 6.000 1,074,312 +1.09(+22.15%)
Jan 30, 2023 5.216 5.560 4.688 4.912 303,964 -0.57(-10.36%)
Jan 27, 2023 5.912 5.920 5.048 5.480 530,396 -1.89(-25.62%)
Jan 26, 2023 7.600 8.040 7.280 7.368 420,027 -0.64(-7.99%)
Jan 25, 2023 9.032 9.560 7.600 8.008 432,688 -1.50(-15.81%)
Jan 24, 2023 7.200 9.616 7.248 9.512 1,015,964 +2.26(+31.24%)
Jan 23, 2023 7.464 7.680 7.040 7.248 295,520 -0.03(-0.44%)
Jan 20, 2023 8.528 8.528 6.640 7.280 1,156,220 -0.23(-3.09%)
Jan 19, 2023 7.256 8.000 6.896 7.512 213,896 +0.26(+3.53%)
Jan 18, 2023 7.880 7.880 7.128 7.256 65,785 -0.38(-4.93%)
Jan 17, 2023 8.080 8.320 7.544 7.632 64,202 -0.45(-5.54%)
Jan 13, 2023 8.000 8.400 7.632 8.080 76,467 +0.14(+1.71%)
Jan 12, 2023 8.800 8.720 7.600 7.944 71,948 -0.50(-5.97%)
Jan 11, 2023 8.160 8.680 7.744 8.448 132,538 +0.05(+0.57%)
Jan 10, 2023 8.040 9.200 7.968 8.400 151,507 +0.11(+1.35%)
Jan 09, 2023 8.376 8.376 7.936 8.288 16,673 +0.14(+1.77%)
Jan 06, 2023 8.600 8.600 7.760 8.144 24,659 -0.18(-2.12%)
Jan 05, 2023 8.360 8.360 7.880 8.320 32,982 +0.12(+1.46%)
Jan 04, 2023 8.368 9.192 7.816 8.200 154,711 +0.28(+3.54%)
Jan 03, 2023 7.864 8.336 7.280 7.920 37,029 +0.24(+3.13%)
Dec 30, 2022 7.552 7.784 7.288 7.680 13,262 +0.30(+4.12%)
Dec 29, 2022 7.536 7.856 7.136 7.376 22,544 +0.18(+2.44%)
Dec 28, 2022 7.240 7.560 6.944 7.200 17,247 +0.05(+0.67%)
Dec 27, 2022 7.880 8.192 7.136 7.152 31,709 -0.66(-8.40%)
Dec 23, 2022 8.128 8.128 7.600 7.808 15,281 -0.18(-2.20%)
Dec 22, 2022 8.000 8.240 7.576 7.984 21,191 -0.26(-3.20%)
Dec 21, 2022 8.304 9.200 7.200 8.248 59,266 -0.11(-1.34%)
Dec 20, 2022 8.440 9.120 7.672 8.360 35,512 +0.00(+0.00%)
Dec 19, 2022 8.296 8.640 7.936 8.360 49,196 -0.17(-1.97%)
Dec 16, 2022 8.408 8.800 7.848 8.528 27,496 -0.14(-1.57%)
Dec 15, 2022 8.544 8.952 7.816 8.664 27,233 +0.09(+1.03%)
Dec 14, 2022 8.000 8.632 7.600 8.576 42,122 +0.35(+4.28%)
Dec 13, 2022 10.35 10.39 7.072 8.224 78,683 -2.10(-20.31%)
Dec 12, 2022 9.600 10.69 9.400 10.32 26,514 +0.48(+4.88%)
Dec 09, 2022 10.40 10.40 9.728 9.840 11,586 -0.54(-5.24%)
Dec 08, 2022 10.40 11.10 10.01 10.38 15,562 +0.06(+0.54%)
Dec 07, 2022 10.88 11.36 10.01 10.33 17,334 -0.89(-7.92%)
Dec 06, 2022 12.80 13.02 10.80 11.22 31,772 -0.22(-1.96%)
Dec 05, 2022 11.89 12.56 11.26 11.44 11,804 -0.56(-4.67%)
Dec 02, 2022 12.80 13.18 11.81 12.00 14,123 -0.61(-4.82%)
Dec 01, 2022 13.60 13.92 12.13 12.61 30,616 -1.52(-10.76%)
Nov 30, 2022 12.00 15.76 11.80 14.13 127,673 +2.05(+16.95%)
Nov 29, 2022 12.24 13.16 11.38 12.08 54,731 +0.48(+4.14%)
Nov 28, 2022 12.80 12.80 10.81 11.60 5,811 +0.15(+1.33%)
Nov 25, 2022 11.62 12.55 11.00 11.45 4,390 -0.38(-3.18%)
Nov 23, 2022 12.80 12.80 11.28 11.82 8,312 -0.18(-1.53%)
Nov 22, 2022 10.61 13.34 10.61 12.01 60,768 +1.21(+11.19%)
Nov 21, 2022 10.40 11.96 10.40 10.80 4,018 -0.74(-6.44%)
Nov 18, 2022 12.00 12.80 11.46 11.54 3,826 -0.85(-6.84%)
Nov 17, 2022 11.97 12.72 11.28 12.39 7,265 +0.58(+4.87%)
Nov 16, 2022 12.00 12.37 11.28 11.82 2,439 -0.35(-2.89%)
Nov 15, 2022 11.40 12.29 11.40 12.17 6,125 +0.92(+8.18%)
Nov 14, 2022 11.20 12.30 11.20 11.25 4,223 -0.27(-2.36%)
Nov 11, 2022 11.49 11.89 10.45 11.52 5,556 +0.51(+4.65%)
Nov 10, 2022 10.39 12.32 10.20 11.01 6,758 -0.02(-0.22%)
Nov 09, 2022 11.68 12.00 10.78 11.03 4,741 -0.34(-3.02%)
Nov 08, 2022 13.52 13.52 11.22 11.38 9,756 -1.10(-8.85%)
Nov 07, 2022 12.00 13.36 12.24 12.48 2,793 -0.72(-5.45%)
Nov 04, 2022 14.08 14.20 12.94 13.20 3,207 -1.01(-7.09%)
Nov 03, 2022 14.01 14.88 13.60 14.21 3,485 -0.24(-1.66%)
Nov 02, 2022 13.60 15.11 13.92 14.45 3,385 -0.35(-2.38%)
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.