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, 2018 1904 2104 1848 1880 523 -16.00(-0.84%)
Nov 29, 2018 1760 1952 1688 1896 649 +192.00(+11.27%)
Nov 28, 2018 1648 1776 1617 1704 229 +64.00(+3.90%)
Nov 27, 2018 1672 1736 1640 1640 116 -40.00(-2.38%)
Nov 26, 2018 1664 1739 1651 1680 104 +16.00(+0.96%)
Nov 23, 2018 1656 1696 1632 1664 16 +40.00(+2.46%)
Nov 21, 2018 1624 1624 1624 0 +8.00(+0.50%)
Nov 20, 2018 1616 1640 1568 1616 123 +0.00(+0.00%)
Nov 19, 2018 1704 1704 1584 1616 120 -56.00(-3.35%)
Nov 16, 2018 1696 1888 1664 1672 441 -16.00(-0.95%)
Nov 15, 2018 1600 1712 1600 1688 59 +56.00(+3.43%)
Nov 14, 2018 1672 1672 1608 1632 135 -40.00(-2.39%)
Nov 13, 2018 1704 1792 1635 1672 204 -16.00(-0.95%)
Nov 12, 2018 1800 1800 1648 1688 114 -64.00(-3.65%)
Nov 09, 2018 1848 1888 1720 1752 191 -152.00(-7.98%)
Nov 08, 2018 1936 1936 1672 1904 245 +136.00(+7.69%)
Nov 07, 2018 1936 1952 1736 1768 188 -144.00(-7.53%)
Nov 06, 2018 1712 1912 1712 1912 230 +184.00(+10.65%)
Nov 05, 2018 1696 1823 1616 1728 962 +48.00(+2.86%)
Nov 02, 2018 1608 1784 1608 1680 289 +16.00(+0.96%)
Nov 01, 2018 1672 1696 1600 1664 114 +16.00(+0.97%)
Oct 31, 2018 1704 1704 1552 1648 86 -48.00(-2.83%)
Oct 30, 2018 1600 1800 1552 1696 501 +136.00(+8.72%)
Oct 29, 2018 1504 1616 1479 1560 167 +56.00(+3.72%)
Oct 26, 2018 1488 1576 1336 1504 277 +8.00(+0.53%)
Oct 25, 2018 1528 1624 1496 1496 154 -16.00(-1.06%)
Oct 24, 2018 1576 1608 1480 1512 94 -48.00(-3.08%)
Oct 23, 2018 1472 1600 1472 1560 109 +64.00(+4.28%)
Oct 22, 2018 1544 1544 1456 1496 101 -32.00(-2.09%)
Oct 19, 2018 1568 1592 1488 1528 132 -32.00(-2.05%)
Oct 18, 2018 1608 1664 1520 1560 140 -104.00(-6.25%)
Oct 17, 2018 1656 1680 1584 1664 160 +16.00(+0.97%)
Oct 16, 2018 1624 1664 1592 1648 33 +24.00(+1.48%)
Oct 15, 2018 1664 1664 1592 1624 146 -24.00(-1.46%)
Oct 12, 2018 1600 1680 1536 1648 118 +56.00(+3.52%)
Oct 11, 2018 1416 1832 1328 1592 295 +160.00(+11.17%)
Oct 10, 2018 1520 1544 1424 1432 93 -72.00(-4.79%)
Oct 09, 2018 1496 1544 1416 1504 289 +8.00(+0.53%)
Oct 08, 2018 1600 1616 1480 1496 173 -80.00(-5.08%)
Oct 05, 2018 1600 1672 1536 1576 352 -16.00(-1.01%)
Oct 04, 2018 1640 1672 1584 1592 100 -56.00(-3.40%)
Oct 03, 2018 1648 1704 1600 1648 99 +0.00(+0.00%)
Oct 02, 2018 1688 1720 1632 1648 265 +0.00(+0.00%)
Oct 01, 2018 1656 1760 1616 1648 490 -8.00(-0.48%)
Sep 28, 2018 1640 1760 1632 1656 326 +24.00(+1.47%)
Sep 27, 2018 1648 1688 1608 1632 229 -24.00(-1.45%)
Sep 26, 2018 1552 1720 1520 1656 481 +128.00(+8.38%)
Sep 25, 2018 1440 1552 1337 1528 491 +80.00(+5.52%)
Sep 24, 2018 1304 1456 1272 1448 203 +152.00(+11.73%)
Sep 21, 2018 1312 1344 1208 1296 448 -8.00(-0.61%)
Sep 20, 2018 1320 1320 1240 1304 251 -8.00(-0.61%)
Sep 19, 2018 1336 1360 1312 1312 82 -32.00(-2.38%)
Sep 18, 2018 1336 1344 1296 1344 224 +16.00(+1.20%)
Sep 17, 2018 1240 1336 1208 1328 232 +56.00(+4.40%)
Sep 14, 2018 1352 1360 1208 1272 258 -80.00(-5.92%)
Sep 13, 2018 1440 1440 1336 1352 284 -80.00(-5.59%)
Sep 12, 2018 1456 1520 1432 1432 74 -24.00(-1.65%)
Sep 11, 2018 1496 1520 1432 1456 151 -24.00(-1.62%)
Sep 10, 2018 1584 1584 1440 1480 265 -96.00(-6.09%)
Sep 07, 2018 1632 1696 1560 1576 223 -72.00(-4.37%)
Sep 06, 2018 1696 1703 1576 1648 88 -32.00(-1.90%)
Sep 05, 2018 1744 1756 1608 1680 158 -64.00(-3.67%)
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.