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 08, 2023 0.2318 0 +0.01(+2.84%)
Nov 07, 2023 0.2415 0.2480 0.2088 0.2254 163,072 -0.02(-6.51%)
Nov 06, 2023 0.2678 0.2755 0.2411 0.2411 69,499 -0.02(-6.15%)
Nov 03, 2023 0.2600 0.2649 0.2449 0.2569 160,116 -0.01(-1.95%)
Nov 02, 2023 0.2748 0.2748 0.2300 0.2620 113,950 -0.00(-0.46%)
Nov 01, 2023 0.3255 0.3255 0.2598 0.2632 283,200 -0.04(-12.27%)
Oct 31, 2023 0.2700 0.3104 0.2700 0.3000 130,503 +0.02(+5.30%)
Oct 30, 2023 0.2872 0.2940 0.2700 0.2849 52,608 +0.01(+5.09%)
Oct 27, 2023 0.2940 0.3000 0.2700 0.2711 65,213 -0.02(-8.16%)
Oct 26, 2023 0.3260 0.3260 0.2800 0.2952 94,451 -0.02(-7.75%)
Oct 25, 2023 0.3300 0.3328 0.3100 0.3200 72,129 -0.02(-5.91%)
Oct 24, 2023 0.3199 0.3950 0.3100 0.3401 418,326 +0.02(+6.28%)
Oct 23, 2023 0.3465 0.3610 0.3200 0.3200 109,837 -0.04(-11.11%)
Oct 20, 2023 0.4000 0.4047 0.2800 0.3600 242,685 -0.04(-9.95%)
Oct 19, 2023 0.4500 0.4521 0.3612 0.3998 167,313 -0.05(-11.16%)
Oct 18, 2023 0.4272 0.4662 0.4100 0.4500 285,828 -0.00(-0.22%)
Oct 17, 2023 0.4477 0.4800 0.4300 0.4510 446,326 -0.02(-5.05%)
Oct 16, 2023 0.6708 0.6597 0.4500 0.4750 6,867,679 -0.09(-16.52%)
Oct 13, 2023 0.5049 0.5690 0.4600 0.5690 172,589 +0.09(+18.84%)
Oct 12, 2023 0.5000 0.5450 0.4788 0.4788 92,746 -0.01(-2.48%)
Oct 11, 2023 0.4950 0.4957 0.4400 0.4910 63,136 -0.02(-4.47%)
Oct 10, 2023 0.5220 0.5250 0.4720 0.5140 130,272 +0.06(+13.84%)
Oct 09, 2023 0.5100 0.5699 0.4250 0.4515 917,354 +0.05(+12.87%)
Oct 06, 2023 0.5000 0.5398 0.4000 0.4000 73,140 -0.10(-20.48%)
Oct 05, 2023 0.5250 0.5399 0.5000 0.5030 37,481 -0.04(-8.13%)
Oct 04, 2023 0.5408 0.5512 0.5000 0.5475 39,413 -0.00(-0.67%)
Oct 03, 2023 0.5279 0.5898 0.5250 0.5512 14,301 +0.00(+0.22%)
Oct 02, 2023 0.5900 0.5900 0.5214 0.5500 18,710 -0.02(-3.56%)
Sep 29, 2023 0.5800 0.5990 0.5356 0.5703 13,058 +0.02(+3.18%)
Sep 28, 2023 0.5400 0.5800 0.5300 0.5527 35,790 +0.02(+4.28%)
Sep 27, 2023 0.6000 0.6000 0.5300 0.5300 44,338 -0.05(-8.62%)
Sep 26, 2023 0.6032 0.6032 0.5300 0.5800 26,665 +0.01(+1.58%)
Sep 25, 2023 0.5630 0.5803 0.5613 0.5710 11,691 -0.02(-4.03%)
Sep 22, 2023 0.5800 0.5950 0.5420 0.5950 23,998 +0.00(+0.02%)
Sep 21, 2023 0.6000 0.6000 0.5345 0.5949 39,056 +0.03(+5.29%)
Sep 20, 2023 0.6260 0.6260 0.5213 0.5650 56,086 -0.00(-0.53%)
Sep 19, 2023 0.5900 0.6000 0.5353 0.5680 54,975 -0.02(-3.57%)
Sep 18, 2023 0.6200 0.6880 0.5100 0.5890 206,909 +0.02(+4.06%)
Sep 15, 2023 0.5933 0.6000 0.5401 0.5660 97,885 -0.02(-2.68%)
Sep 14, 2023 0.6490 0.6500 0.5816 0.5816 55,520 -0.05(-7.24%)
Sep 13, 2023 0.6615 0.6895 0.6011 0.6270 42,416 -0.03(-5.16%)
Sep 12, 2023 0.6700 0.7249 0.6210 0.6611 29,993 -0.03(-4.19%)
Sep 11, 2023 0.7444 0.7813 0.6899 0.6900 107,225 -0.08(-9.99%)
Sep 08, 2023 0.7700 0.8104 0.7300 0.7666 49,097 -0.03(-4.18%)
Sep 07, 2023 0.7885 1.040 0.7149 0.8000 406,460 +0.05(+6.52%)
Sep 06, 2023 0.7900 0.8496 0.7510 0.7510 55,284 -0.03(-3.43%)
Sep 05, 2023 0.7800 0.7800 0.7300 0.7777 50,487 +0.03(+3.69%)
Sep 01, 2023 0.7660 0.7898 0.7500 0.7500 18,817 +0.02(+2.60%)
Aug 31, 2023 0.7506 0.7649 0.7200 0.7310 22,145 -0.01(-1.22%)
Aug 30, 2023 0.7490 0.7660 0.7210 0.7400 14,967 +0.03(+4.23%)
Aug 29, 2023 0.7110 0.7860 0.7000 0.7100 46,164 -0.01(-1.13%)
Aug 28, 2023 0.7500 0.7500 0.7100 0.7181 33,361 +0.00(+0.03%)
Aug 25, 2023 0.8098 0.8098 0.6900 0.7179 47,533 -0.05(-6.75%)
Aug 24, 2023 0.8390 0.8499 0.7204 0.7699 52,938 -0.05(-6.45%)
Aug 23, 2023 0.8900 0.8930 0.8000 0.8230 96,144 -0.03(-3.73%)
Aug 22, 2023 0.8700 0.8750 0.8000 0.8549 67,829 -0.03(-2.85%)
Aug 21, 2023 0.8900 0.9025 0.8600 0.8800 27,146 -0.03(-3.56%)
Aug 18, 2023 0.9100 0.9199 0.9001 0.9125 18,142 +0.01(+0.83%)
Aug 17, 2023 0.9300 0.9400 0.8847 0.9050 18,430 -0.00(-0.37%)
Aug 16, 2023 0.9243 0.9679 0.8500 0.9084 41,721 -0.06(-6.16%)
Aug 15, 2023 0.9900 1.001 0.9100 0.9680 28,240 +0.01(+0.84%)
Aug 14, 2023 1.000 1.000 0.9100 0.9599 59,537 -0.01(-1.04%)
Aug 11, 2023 1.000 1.000 0.9500 0.9700 24,117 +0.02(+1.57%)
Aug 10, 2023 1.020 1.020 0.9500 0.9550 34,980 -0.04(-3.92%)
Aug 09, 2023 1.010 1.040 0.9500 0.9940 44,905 -0.04(-3.50%)
Aug 08, 2023 1.040 1.070 1.000 1.030 38,386 -0.04(-3.74%)
Aug 07, 2023 1.100 1.100 1.020 1.070 31,625 -0.04(-3.60%)
Aug 04, 2023 1.170 1.180 1.080 1.110 38,554 -0.03(-2.63%)
Aug 03, 2023 1.100 1.140 1.089 1.140 26,065 +0.04(+3.64%)
Aug 02, 2023 1.140 1.145 1.077 1.100 40,411 -0.02(-1.79%)
Aug 01, 2023 1.190 1.190 1.120 1.120 19,571 -0.05(-4.27%)
Jul 31, 2023 1.130 1.170 1.100 1.170 33,719 +0.05(+4.46%)
Jul 28, 2023 1.110 1.138 1.090 1.120 57,636 +0.01(+0.90%)
Jul 27, 2023 1.180 1.180 1.080 1.110 41,145 -0.05(-4.31%)
Jul 26, 2023 1.130 1.170 1.110 1.160 46,492 +0.02(+1.75%)
Jul 25, 2023 1.160 1.210 1.100 1.140 37,500 -0.04(-3.39%)
Jul 24, 2023 1.260 1.310 1.150 1.180 68,605 -0.08(-6.35%)
Jul 21, 2023 1.240 1.267 1.200 1.260 54,304 +0.02(+1.61%)
Jul 20, 2023 1.260 1.295 1.210 1.240 50,311 -0.04(-3.13%)
Jul 19, 2023 1.300 1.346 1.210 1.280 61,689 +0.00(+0.00%)
Jul 18, 2023 1.300 1.370 1.280 1.280 34,762 -0.05(-3.76%)
Jul 17, 2023 1.320 1.360 1.270 1.330 70,229 +0.01(+0.76%)
Jul 14, 2023 1.380 1.409 1.310 1.320 63,329 -0.06(-4.35%)
Jul 13, 2023 1.390 1.429 1.355 1.380 61,084 -0.04(-2.82%)
Jul 12, 2023 1.420 1.430 1.350 1.420 80,527 +0.01(+0.71%)
Jul 11, 2023 1.400 1.450 1.360 1.410 61,223 -0.03(-2.08%)
Jul 10, 2023 1.430 1.470 1.390 1.440 54,948 +0.05(+3.60%)
Jul 07, 2023 1.440 1.470 1.370 1.390 97,224 -0.03(-2.11%)
Jul 06, 2023 1.450 1.460 1.350 1.420 108,301 -0.01(-0.70%)
Jul 05, 2023 1.490 1.490 1.410 1.430 73,887 -0.04(-2.72%)
Jul 03, 2023 1.490 1.539 1.430 1.470 61,264 -0.03(-2.00%)
Jun 30, 2023 1.480 1.566 1.470 1.500 43,740 +0.01(+0.67%)
Jun 29, 2023 1.500 1.530 1.460 1.490 81,863 +0.00(+0.34%)
Jun 28, 2023 1.470 1.520 1.450 1.485 82,840 +0.04(+2.41%)
Jun 27, 2023 1.300 1.470 1.290 1.450 185,648 +0.10(+7.41%)
Jun 26, 2023 1.470 1.470 1.312 1.350 133,029 -0.10(-6.90%)
Jun 23, 2023 1.490 1.580 1.380 1.450 249,841 -0.09(-5.84%)
Jun 22, 2023 1.680 1.690 1.470 1.540 357,536 -0.06(-3.75%)
Jun 21, 2023 1.740 1.740 1.580 1.600 305,997 -0.11(-6.43%)
Jun 20, 2023 1.810 1.860 1.640 1.710 291,970 -0.07(-3.93%)
Jun 16, 2023 1.950 2.010 1.770 1.780 323,799 -0.17(-8.72%)
Jun 15, 2023 1.960 2.050 1.910 1.950 457,665 +0.23(+13.37%)
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%)
Mar 01, 2023 3.450 3.460 3.110 3.150 139,299 -0.32(-9.22%)
Feb 28, 2023 3.450 3.700 3.160 3.470 1,018,755 -1.27(-26.79%)
Feb 27, 2023 6.200 6.950 4.610 4.740 27,157,488 +1.64(+52.90%)
Feb 24, 2023 3.270 3.300 3.019 3.100 71,387 -0.20(-6.06%)
Feb 23, 2023 3.220 3.330 3.050 3.300 93,461 +0.08(+2.48%)
Feb 22, 2023 3.300 3.324 3.040 3.220 123,648 -0.13(-3.88%)
Feb 21, 2023 3.600 3.730 3.270 3.350 144,491 -0.28(-7.71%)
Feb 17, 2023 3.890 4.150 3.600 3.630 250,172 -0.40(-9.93%)
Feb 16, 2023 3.950 4.900 3.860 4.030 464,991 +0.01(+0.25%)
Feb 15, 2023 4.590 4.590 3.830 4.020 413,666 -1.02(-20.24%)
Feb 14, 2023 5.096 5.808 4.880 5.040 177,977 -0.11(-2.17%)
Feb 13, 2023 5.000 5.280 4.840 5.152 57,187 -0.20(-3.74%)
Feb 10, 2023 4.928 5.720 4.720 5.352 149,818 +0.35(+7.04%)
Feb 09, 2023 5.248 5.248 4.824 5.000 96,625 -0.28(-5.30%)
Feb 08, 2023 5.120 5.432 4.888 5.280 60,348 -0.10(-1.93%)
Feb 07, 2023 5.632 5.632 5.120 5.384 103,627 -0.22(-3.86%)
Feb 06, 2023 5.600 5.760 5.448 5.600 91,396 +0.03(+0.57%)
Feb 03, 2023 5.600 5.744 5.440 5.568 111,008 +0.01(+0.14%)
Feb 02, 2023 5.600 5.824 5.336 5.560 161,935 -0.12(-2.11%)
Feb 01, 2023 5.664 5.720 5.280 5.680 197,088 -0.32(-5.33%)
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%)
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.