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, 2016 2544 2776 2520 2720 56 +144.00(+5.59%)
Mar 30, 2016 2712 2864 2496 2576 83 -92.00(-3.45%)
Mar 29, 2016 2760 2920 2648 2668 203 -68.08(-2.49%)
Mar 28, 2016 2520 2792 2448 2736 626 -103.92(-3.66%)
Mar 24, 2016 2856 2840 2840 2840 11 -16.00(-0.56%)
Mar 23, 2016 2992 3012 2800 2856 39 -16.08(-0.56%)
Mar 22, 2016 2800 3080 2800 2872 55 -31.92(-1.10%)
Mar 21, 2016 2872 2960 2872 2904 9 +48.00(+1.68%)
Mar 18, 2016 2632 3040 2632 2856 40 +56.00(+2.00%)
Mar 17, 2016 2728 2800 2600 2800 60 +64.00(+2.34%)
Mar 16, 2016 2936 2936 2608 2736 64 -184.00(-6.30%)
Mar 15, 2016 2947 3070 2848 2920 46 +32.00(+1.11%)
Mar 14, 2016 2832 2976 2830 2888 56 +80.00(+2.85%)
Mar 11, 2016 2720 2890 2720 2808 41 +0.00(+0.00%)
Mar 10, 2016 2663 2880 2640 2808 72 -24.00(-0.85%)
Mar 09, 2016 2640 2832 2632 2832 34 +176.00(+6.63%)
Mar 08, 2016 2712 2773 2651 2656 8 -24.00(-0.90%)
Mar 07, 2016 2480 2688 2452 2680 12 +80.00(+3.08%)
Mar 04, 2016 2592 2720 2592 2600 28 +21.60(+0.84%)
Mar 03, 2016 2560 2600 2512 2578 34 +42.40(+1.67%)
Mar 02, 2016 2514 2600 2504 2536 46 -16.00(-0.63%)
Mar 01, 2016 2584 2688 2528 2552 20 -168.00(-6.18%)
Feb 29, 2016 2752 2760 2682 2720 20 +80.00(+3.03%)
Feb 26, 2016 2749 2749 2600 2640 5 +64.00(+2.48%)
Feb 25, 2016 2680 2680 2456 2576 11 -128.00(-4.73%)
Feb 24, 2016 2608 2723 2581 2704 17 +168.00(+6.62%)
Feb 23, 2016 2608 2616 2536 2536 22 -120.00(-4.52%)
Feb 22, 2016 2680 2816 2576 2656 56 -48.00(-1.78%)
Feb 19, 2016 2696 2767 2600 2704 10 +34.40(+1.29%)
Feb 18, 2016 2800 2812 2528 2670 13 -106.40(-3.83%)
Feb 17, 2016 2504 2856 2504 2776 16 +232.00(+9.12%)
Feb 16, 2016 2592 2720 2496 2544 28 +0.00(+0.00%)
Feb 12, 2016 2536 2544 2544 2544 4 +23.92(+0.95%)
Feb 11, 2016 2568 2712 2440 2520 33 -47.92(-1.87%)
Feb 10, 2016 2528 2616 2520 2568 12 +64.00(+2.56%)
Feb 09, 2016 2488 2561 2408 2504 27 -128.00(-4.86%)
Feb 08, 2016 2680 2680 2584 2632 14 -88.00(-3.24%)
Feb 05, 2016 2648 2720 2520 2720 56 +189.60(+7.49%)
Feb 04, 2016 2440 2544 2400 2530 13 +66.40(+2.69%)
Feb 03, 2016 2567 2584 2400 2464 48 +8.00(+0.33%)
Feb 02, 2016 2520 2552 2424 2456 22 -48.00(-1.92%)
Feb 01, 2016 2624 2668 2440 2504 23 -112.00(-4.28%)
Jan 29, 2016 2504 2656 2465 2616 60 +68.16(+2.68%)
Jan 28, 2016 2592 2616 2480 2548 41 +3.84(+0.15%)
Jan 27, 2016 2648 2704 2536 2544 43 -160.00(-5.92%)
Jan 26, 2016 2800 2855 2688 2704 91 -96.00(-3.43%)
Jan 25, 2016 2912 3112 2792 2800 22 -120.00(-4.11%)
Jan 22, 2016 2944 3120 2768 2920 95 -15.20(-0.52%)
Jan 21, 2016 3400 3400 2640 2935 127 -488.80(-14.28%)
Jan 20, 2016 3264 3472 3088 3424 193 +144.00(+4.39%)
Jan 19, 2016 3448 3448 3192 3280 222 -120.00(-3.53%)
Jan 15, 2016 3232 3400 3400 3400 66 -120.00(-3.41%)
Jan 14, 2016 3400 3528 3368 3520 51 +16.00(+0.46%)
Jan 13, 2016 3512 3552 3416 3504 72 -8.00(-0.23%)
Jan 12, 2016 3504 3616 3436 3512 111 +24.00(+0.69%)
Jan 11, 2016 3440 3504 3328 3488 216 +128.00(+3.81%)
Jan 08, 2016 3360 3464 3282 3360 131 -16.00(-0.47%)
Jan 07, 2016 3200 3456 3200 3376 183 +0.00(+0.00%)
Jan 06, 2016 3480 3528 3328 3376 54 -180.00(-5.06%)
Jan 05, 2016 3368 3600 3368 3556 14 +14.00(+0.40%)
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.