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 26, 2021 432.00 432.00 404.80 420.00 2,366 -6.40(-1.50%)
Feb 25, 2021 464.80 472.80 426.40 426.40 1,961 -38.40(-8.26%)
Feb 24, 2021 443.20 468.51 438.40 464.80 2,675 +24.80(+5.64%)
Feb 23, 2021 449.60 452.00 412.00 440.00 5,414 -17.60(-3.85%)
Feb 22, 2021 485.60 500.80 452.80 457.60 3,253 -32.80(-6.69%)
Feb 19, 2021 508.00 516.80 488.40 490.40 7,132 -20.80(-4.07%)
Feb 18, 2021 527.20 536.00 500.00 511.20 4,345 -23.20(-4.34%)
Feb 17, 2021 536.80 560.80 516.00 534.40 4,217 +4.00(+0.75%)
Feb 16, 2021 520.00 535.20 498.40 530.40 6,386 +17.60(+3.43%)
Feb 12, 2021 524.00 537.60 499.20 512.80 3,837 -8.80(-1.69%)
Feb 11, 2021 520.00 550.16 513.60 521.60 6,650 +8.00(+1.56%)
Feb 10, 2021 490.40 528.00 477.20 513.60 5,274 +25.60(+5.25%)
Feb 09, 2021 477.60 492.00 464.00 488.00 3,551 +16.80(+3.57%)
Feb 08, 2021 415.20 473.60 408.00 471.20 6,175 +54.40(+13.05%)
Feb 05, 2021 416.00 419.20 400.80 416.80 2,421 +2.40(+0.58%)
Feb 04, 2021 420.00 427.73 410.00 414.40 1,962 -4.80(-1.15%)
Feb 03, 2021 418.40 424.80 408.80 419.20 2,776 +4.80(+1.16%)
Feb 02, 2021 404.00 419.20 397.60 414.40 1,860 +13.60(+3.39%)
Feb 01, 2021 392.80 404.78 385.60 400.80 1,808 +9.60(+2.45%)
Jan 29, 2021 400.00 403.20 380.80 391.20 2,555 -5.60(-1.41%)
Jan 28, 2021 410.40 410.40 379.20 396.80 5,105 -8.00(-1.98%)
Jan 27, 2021 418.40 424.00 404.00 404.80 3,005 -28.00(-6.47%)
Jan 26, 2021 439.20 439.20 425.60 432.80 2,039 -0.80(-0.18%)
Jan 25, 2021 429.60 433.60 418.40 433.60 1,690 +6.40(+1.50%)
Jan 22, 2021 422.40 431.20 420.80 427.20 1,593 +4.80(+1.14%)
Jan 21, 2021 424.80 435.99 419.20 422.40 1,925 +3.20(+0.76%)
Jan 20, 2021 416.00 428.00 414.40 419.20 1,323 +4.00(+0.96%)
Jan 19, 2021 419.20 424.00 412.00 415.20 2,210 +1.60(+0.39%)
Jan 15, 2021 415.20 418.40 402.40 413.60 2,412 -1.60(-0.39%)
Jan 14, 2021 418.40 425.60 415.20 415.20 1,715 -3.20(-0.76%)
Jan 13, 2021 431.20 431.20 414.40 418.40 1,551 -4.00(-0.95%)
Jan 12, 2021 433.60 434.40 416.80 422.40 1,168 -3.20(-0.75%)
Jan 11, 2021 432.80 436.00 421.60 425.60 1,270 -8.80(-2.03%)
Jan 08, 2021 429.60 448.80 425.60 434.40 2,338 +8.80(+2.07%)
Jan 07, 2021 419.20 428.84 417.60 425.60 1,376 +10.40(+2.50%)
Jan 06, 2021 411.20 428.80 407.21 415.20 1,654 +4.00(+0.97%)
Jan 05, 2021 420.80 427.20 408.00 411.20 1,368 -10.40(-2.47%)
Jan 04, 2021 404.00 424.00 403.20 421.60 2,995 +17.60(+4.36%)
Dec 31, 2020 404.00 404.00 404.00 3,476 -15.20(-3.63%)
Dec 30, 2020 409.60 428.00 403.20 419.20 3,476 +12.00(+2.95%)
Dec 29, 2020 418.40 420.00 382.40 407.20 5,105 -8.80(-2.12%)
Dec 28, 2020 424.00 428.00 406.40 416.00 3,724 -13.60(-3.17%)
Dec 24, 2020 428.00 432.00 424.81 429.60 792 +1.60(+0.37%)
Dec 23, 2020 424.80 434.76 418.40 428.00 1,764 +4.00(+0.94%)
Dec 22, 2020 425.60 425.60 416.00 424.00 1,449 +7.20(+1.73%)
Dec 21, 2020 424.00 428.80 408.40 416.80 4,185 -10.40(-2.43%)
Dec 18, 2020 424.00 429.60 416.80 427.20 2,882 +4.00(+0.95%)
Dec 17, 2020 431.20 434.40 416.00 423.20 1,468 -5.60(-1.31%)
Dec 16, 2020 432.00 457.60 424.80 428.80 8,494 +2.40(+0.56%)
Dec 15, 2020 416.00 432.80 405.60 426.40 3,850 +12.80(+3.09%)
Dec 14, 2020 424.00 434.40 410.40 413.60 1,794 -8.00(-1.90%)
Dec 11, 2020 428.00 433.60 416.00 421.60 1,807 -6.40(-1.50%)
Dec 10, 2020 420.80 435.20 413.60 428.00 2,169 -0.80(-0.19%)
Dec 09, 2020 439.20 447.20 414.40 428.80 2,004 -8.00(-1.83%)
Dec 08, 2020 439.20 448.80 425.60 436.80 1,824 -4.80(-1.09%)
Dec 07, 2020 447.20 465.60 430.40 441.60 1,888 -11.20(-2.47%)
Dec 04, 2020 449.60 465.20 440.80 452.80 1,633 +2.40(+0.53%)
Dec 03, 2020 472.00 474.40 444.80 450.40 1,819 -25.60(-5.38%)
Dec 02, 2020 470.40 488.80 449.60 476.00 2,153 +0.00(+0.00%)
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.