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 (%)
Mar 31, 2017 1606 1606 1440 1440 48 -80.00(-5.26%)
Mar 30, 2017 1632 1920 1520 1520 262 -100.00(-6.17%)
Mar 29, 2017 1520 1640 1520 1620 32 +60.00(+3.85%)
Mar 28, 2017 1640 1660 1560 1560 18 -80.00(-4.88%)
Mar 27, 2017 1600 1680 1600 1640 6 +40.00(+2.50%)
Mar 24, 2017 1670 1670 1600 1600 10 +0.00(+0.00%)
Mar 23, 2017 1560 1600 1560 1600 2 -40.00(-2.44%)
Mar 22, 2017 1524 1680 1520 1640 31 +120.00(+7.89%)
Mar 21, 2017 1600 1640 1520 1520 41 -80.00(-5.00%)
Mar 20, 2017 1644 1644 1600 1600 32 -80.00(-4.76%)
Mar 17, 2017 1640 1680 1640 1680 38 +40.00(+2.44%)
Mar 16, 2017 1640 1680 1640 1640 6 +0.00(+0.00%)
Mar 15, 2017 1752 1760 1640 1640 47 -40.00(-2.38%)
Mar 14, 2017 1840 1840 1653 1680 55 -80.00(-4.55%)
Mar 13, 2017 1800 1880 1720 1760 95 -40.00(-2.22%)
Mar 10, 2017 1840 2000 1760 1800 166 +0.00(+0.00%)
Mar 09, 2017 1720 1880 1680 1800 178 +120.00(+7.14%)
Mar 08, 2017 1680 1880 1680 1680 74 +0.00(+0.00%)
Mar 07, 2017 1760 1760 1680 1680 33 -120.00(-6.67%)
Mar 06, 2017 1800 1800 1690 1800 41 -40.00(-2.17%)
Mar 03, 2017 1760 1840 1720 1840 8 +120.00(+6.98%)
Mar 02, 2017 1644 1760 1640 1720 40 +80.00(+4.88%)
Mar 01, 2017 1720 1720 1640 1640 34 -80.00(-4.65%)
Feb 28, 2017 1760 1840 1604 1720 130 -80.00(-4.44%)
Feb 27, 2017 1680 1840 1640 1800 60 +80.00(+4.65%)
Feb 24, 2017 1709 1720 1619 1720 220 +12.08(+0.71%)
Feb 23, 2017 1880 1880 1640 1708 120 -92.08(-5.12%)
Feb 22, 2017 1920 1960 1800 1800 93 -80.00(-4.26%)
Feb 21, 2017 1800 1920 1740 1880 196 +160.00(+9.30%)
Feb 17, 2017 1720 1720 1720 0 +120.00(+7.50%)
Feb 16, 2017 1396 1640 1381 1600 140 +200.00(+14.29%)
Feb 15, 2017 1400 1400 1360 1400 37 +40.00(+2.94%)
Feb 14, 2017 1360 1400 1360 1360 10 +0.00(+0.00%)
Feb 13, 2017 1320 1400 1320 1360 43 +124.00(+10.03%)
Feb 10, 2017 1440 1440 1196 1236 153 -164.00(-11.71%)
Feb 09, 2017 1392 1480 1360 1400 31 +40.00(+2.94%)
Feb 08, 2017 1375 1440 1360 1360 4 +0.00(+0.00%)
Feb 07, 2017 1440 1440 1360 1360 37 -64.00(-4.49%)
Feb 06, 2017 1360 1440 1360 1424 10 +24.00(+1.71%)
Feb 03, 2017 1440 1440 1400 1400 11 -40.00(-2.78%)
Feb 02, 2017 1440 1440 1320 1440 30 +40.00(+2.86%)
Feb 01, 2017 1440 1440 1320 1400 4 -40.00(-2.78%)
Jan 31, 2017 1400 1440 1320 1440 47 +40.00(+2.86%)
Jan 30, 2017 1520 1520 1400 1400 18 -120.00(-7.89%)
Jan 27, 2017 1440 1520 1440 1520 8 +40.00(+2.70%)
Jan 26, 2017 1440 1520 1440 1480 15 +80.00(+5.71%)
Jan 25, 2017 1440 1440 1400 1400 39 +20.24(+1.47%)
Jan 24, 2017 1369 1400 1358 1380 36 -20.24(-1.45%)
Jan 23, 2017 1448 1480 1400 1400 19 -40.00(-2.78%)
Jan 20, 2017 1550 1552 1320 1440 74 -120.00(-7.69%)
Jan 19, 2017 1480 1560 1480 1560 5 +80.00(+5.41%)
Jan 18, 2017 1564 1600 1440 1480 30 -80.00(-5.13%)
Jan 17, 2017 1600 1600 1480 1560 85 -80.00(-4.88%)
Jan 13, 2017 1640 1640 1640 0 +160.00(+10.81%)
Jan 12, 2017 1512 1512 1440 1480 31 +0.00(+0.00%)
Jan 11, 2017 1480 1520 1440 1480 43 +0.00(+0.00%)
Jan 10, 2017 1560 1560 1480 1480 37 -40.00(-2.63%)
Jan 09, 2017 1600 1600 1520 1520 13 -40.00(-2.56%)
Jan 06, 2017 1480 1640 1480 1560 109 -80.00(-4.88%)
Jan 05, 2017 1644 1676 1600 1640 10 +40.00(+2.50%)
Jan 04, 2017 1680 1710 1600 1600 49 -40.00(-2.44%)
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.