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, 2021 259.20 342.39 256.00 272.80 54,737 +15.20(+5.90%)
Nov 29, 2021 281.60 281.60 256.80 257.60 861 -24.00(-8.52%)
Nov 26, 2021 276.00 287.74 256.95 281.60 1,626 +8.80(+3.23%)
Nov 24, 2021 268.80 274.40 261.61 272.80 961 +1.60(+0.59%)
Nov 23, 2021 262.40 272.80 256.00 271.20 1,560 +8.80(+3.35%)
Nov 22, 2021 258.40 267.20 244.00 262.40 1,828 +2.40(+0.92%)
Nov 19, 2021 261.60 264.80 256.80 260.00 808 -3.20(-1.22%)
Nov 18, 2021 280.00 263.20 260.00 263.20 2,264 -16.00(-5.73%)
Nov 17, 2021 279.20 283.34 265.60 279.20 1,097 +0.80(+0.29%)
Nov 16, 2021 301.60 310.40 263.20 278.40 3,695 -23.20(-7.69%)
Nov 15, 2021 327.20 327.20 295.20 301.60 2,523 -29.60(-8.94%)
Nov 12, 2021 324.80 331.20 310.40 331.20 915 +2.40(+0.73%)
Nov 11, 2021 312.00 330.40 304.02 328.80 3,017 +21.60(+7.03%)
Nov 10, 2021 313.60 307.20 528 -8.00(-2.54%)
Nov 09, 2021 316.00 321.60 308.30 315.20 625 -1.60(-0.51%)
Nov 08, 2021 320.80 324.00 314.40 316.80 687 -4.00(-1.25%)
Nov 05, 2021 320.00 323.38 314.41 320.80 596 +3.20(+1.01%)
Nov 04, 2021 324.80 328.00 316.00 317.60 1,374 -7.20(-2.22%)
Nov 03, 2021 316.00 334.40 312.80 324.80 2,906 +7.20(+2.27%)
Nov 02, 2021 308.00 319.20 300.81 317.60 513 +8.80(+2.85%)
Nov 01, 2021 304.00 314.40 301.60 308.80 1,000 +7.20(+2.39%)
Oct 29, 2021 295.20 304.00 293.60 301.60 506 +5.60(+1.89%)
Oct 28, 2021 308.80 309.60 287.21 296.00 1,985 -14.40(-4.64%)
Oct 27, 2021 297.60 314.40 292.00 310.40 2,015 +12.80(+4.30%)
Oct 26, 2021 301.60 297.60 1,020 -0.80(-0.27%)
Oct 25, 2021 304.00 306.40 296.80 298.40 1,148 -8.00(-2.61%)
Oct 22, 2021 308.80 320.00 300.80 306.40 1,913 -3.20(-1.03%)
Oct 21, 2021 308.00 311.20 302.40 309.60 589 +3.20(+1.04%)
Oct 20, 2021 306.40 308.00 296.80 306.40 731 +2.40(+0.79%)
Oct 19, 2021 306.40 310.14 301.60 304.00 552 -3.20(-1.04%)
Oct 18, 2021 314.40 314.40 304.80 307.20 833 -7.20(-2.29%)
Oct 15, 2021 324.80 324.80 309.60 314.40 813 -11.20(-3.44%)
Oct 14, 2021 325.60 331.19 317.60 325.60 2,080 +1.60(+0.49%)
Oct 13, 2021 315.20 350.39 312.00 324.00 6,683 +6.40(+2.02%)
Oct 12, 2021 320.80 336.19 312.80 317.60 1,769 -3.20(-1.00%)
Oct 11, 2021 309.60 328.80 308.74 320.80 1,216 +10.40(+3.35%)
Oct 08, 2021 308.80 320.00 304.00 310.40 507 +0.80(+0.26%)
Oct 07, 2021 308.80 320.00 307.20 309.60 1,064 +0.80(+0.26%)
Oct 06, 2021 312.00 312.63 302.40 308.80 542 -6.40(-2.03%)
Oct 05, 2021 316.80 320.79 310.40 315.20 829 -4.80(-1.50%)
Oct 04, 2021 321.60 332.98 312.00 320.00 1,600 -2.40(-0.74%)
Oct 01, 2021 324.00 326.80 316.00 322.40 1,408 -1.60(-0.49%)
Sep 30, 2021 307.20 326.40 307.20 324.00 1,507 +14.40(+4.65%)
Sep 29, 2021 324.00 327.82 306.40 309.60 1,095 -12.80(-3.97%)
Sep 28, 2021 339.20 339.20 316.00 322.40 659 -20.00(-5.84%)
Sep 27, 2021 319.20 350.40 317.60 342.40 4,224 +21.60(+6.73%)
Sep 24, 2021 319.20 323.20 315.52 320.80 527 -2.40(-0.74%)
Sep 23, 2021 314.40 323.20 309.60 323.20 1,243 +8.80(+2.80%)
Sep 22, 2021 310.40 320.00 309.60 314.40 998 +7.20(+2.34%)
Sep 21, 2021 309.60 312.80 301.60 307.20 614 +0.00(+0.00%)
Sep 20, 2021 308.80 316.80 301.60 307.20 1,682 -9.60(-3.03%)
Sep 17, 2021 316.00 322.14 313.57 316.80 1,814 -4.00(-1.25%)
Sep 16, 2021 319.20 324.00 312.00 320.80 801 +3.20(+1.01%)
Sep 15, 2021 315.20 320.80 300.21 317.60 1,025 +11.20(+3.66%)
Sep 14, 2021 316.00 317.90 301.60 306.40 998 -8.00(-2.54%)
Sep 13, 2021 320.00 320.80 308.81 314.40 1,245 -1.60(-0.51%)
Sep 10, 2021 323.20 323.20 305.60 316.00 1,584 -7.20(-2.23%)
Sep 09, 2021 324.80 342.40 316.80 323.20 4,330 +11.20(+3.59%)
Sep 08, 2021 301.60 320.80 285.61 312.00 3,648 +14.40(+4.84%)
Sep 07, 2021 289.60 304.00 289.60 297.60 915 +5.60(+1.92%)
Sep 03, 2021 301.60 301.60 289.60 292.00 895 -9.60(-3.18%)
Sep 02, 2021 302.40 309.46 299.20 301.60 1,177 +0.80(+0.27%)
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.