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 (%)
Feb 28, 2019 400.00 416.00 376.08 376.88 686 -3.12(-0.82%)
Feb 27, 2019 399.92 399.92 376.08 380.00 514 -4.00(-1.04%)
Feb 26, 2019 368.00 408.00 368.00 384.00 1,227 +16.00(+4.35%)
Feb 25, 2019 383.68 384.08 360.88 368.00 487 +0.00(+0.00%)
Feb 22, 2019 368.00 384.00 328.00 368.00 716 +14.32(+4.05%)
Feb 21, 2019 370.56 384.00 337.84 353.68 399 -16.88(-4.56%)
Feb 20, 2019 392.00 392.00 368.08 370.56 480 -10.72(-2.81%)
Feb 19, 2019 368.00 384.00 352.00 381.28 800 +29.28(+8.32%)
Feb 15, 2019 352.00 360.00 336.00 352.00 884 +8.00(+2.33%)
Feb 14, 2019 360.00 360.00 320.00 344.00 932 +16.00(+4.88%)
Feb 13, 2019 344.00 344.00 320.00 328.00 280 -1.60(-0.49%)
Feb 12, 2019 336.00 344.00 327.92 329.60 765 -2.40(-0.72%)
Feb 11, 2019 313.60 340.00 312.00 332.00 786 +20.00(+6.41%)
Feb 08, 2019 300.00 341.60 296.00 312.00 1,275 +8.00(+2.63%)
Feb 07, 2019 360.00 360.00 280.00 304.00 3,365 -55.92(-15.54%)
Feb 06, 2019 386.40 386.40 352.32 359.92 897 -0.16(-0.04%)
Feb 05, 2019 424.00 424.00 352.08 360.08 569 -34.96(-8.85%)
Feb 04, 2019 384.00 408.00 384.00 395.04 340 +3.04(+0.78%)
Feb 01, 2019 424.00 424.00 392.00 392.00 465 -7.04(-1.76%)
Jan 31, 2019 400.00 414.00 392.00 399.04 322 -2.56(-0.64%)
Jan 30, 2019 408.00 416.00 385.68 401.60 442 -6.40(-1.57%)
Jan 29, 2019 412.48 414.48 384.00 408.00 639 -4.40(-1.07%)
Jan 28, 2019 416.00 422.16 368.00 412.40 731 -3.60(-0.87%)
Jan 25, 2019 400.00 424.00 400.00 416.00 710 +0.00(+0.00%)
Jan 24, 2019 400.00 424.00 400.00 416.00 731 +0.00(+0.00%)
Jan 23, 2019 432.00 440.00 408.00 416.00 667 -24.00(-5.45%)
Jan 22, 2019 400.00 448.00 392.00 440.00 1,367 +0.00(+0.00%)
Jan 18, 2019 464.00 464.00 424.00 440.00 1,047 +0.00(+0.00%)
Jan 17, 2019 504.00 512.00 336.00 440.00 2,475 -27.20(-5.82%)
Jan 16, 2019 431.92 474.40 410.00 467.20 2,042 +42.80(+10.08%)
Jan 15, 2019 488.48 489.44 408.00 424.40 2,186 -55.60(-11.58%)
Jan 14, 2019 504.00 528.00 472.00 480.00 5,463 -8.00(-1.64%)
Jan 11, 2019 468.00 509.60 456.00 488.00 7,124 +37.44(+8.31%)
Jan 10, 2019 492.00 494.96 438.48 450.56 2,457 -53.44(-10.60%)
Jan 09, 2019 568.00 568.00 472.00 504.00 2,526 -42.40(-7.76%)
Jan 08, 2019 752.00 752.00 464.40 546.40 4,941 -149.60(-21.49%)
Jan 07, 2019 1536 1536 664.00 696.00 4,884 -856.00(-55.15%)
Jan 04, 2019 1432 1584 1376 1552 272 +136.00(+9.60%)
Jan 03, 2019 1432 1496 1312 1416 232 -8.00(-0.56%)
Jan 02, 2019 1216 1432 1152 1424 231 +200.00(+16.34%)
Dec 31, 2018 1152 1296 1152 1224 151 +72.00(+6.25%)
Dec 28, 2018 1096 1208 1096 1152 66 +64.00(+5.88%)
Dec 27, 2018 1112 1132 1056 1088 201 -40.00(-3.55%)
Dec 26, 2018 1144 1144 1096 1128 209 -24.00(-2.08%)
Dec 24, 2018 1176 1232 1128 1152 60 -64.00(-5.26%)
Dec 21, 2018 1184 1256 1080 1216 441 +16.00(+1.33%)
Dec 20, 2018 1216 1224 1120 1200 315 -8.00(-0.66%)
Dec 19, 2018 1280 1384 1200 1208 247 -40.00(-3.21%)
Dec 18, 2018 1600 1648 1043 1248 1,350 -336.00(-21.21%)
Dec 17, 2018 1640 1744 1576 1584 232 -80.00(-4.81%)
Dec 14, 2018 1648 1712 1640 1664 368 +24.00(+1.46%)
Dec 13, 2018 1664 1736 1618 1640 146 -8.00(-0.49%)
Dec 12, 2018 1640 1704 1592 1648 277 +32.00(+1.98%)
Dec 11, 2018 1696 1720 1576 1616 253 -32.00(-1.94%)
Dec 10, 2018 1712 1760 1616 1648 363 -72.00(-4.19%)
Dec 07, 2018 1664 1832 1640 1720 487 +56.00(+3.37%)
Dec 06, 2018 1896 1954 1664 1664 1,254 -312.00(-15.79%)
Dec 04, 2018 1824 2072 1760 1976 2,214 +160.00(+8.81%)
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.