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 29, 2018 1300 1300 1300 0 +36.16(+2.86%)
Mar 28, 2018 1280 1344 1216 1264 283 -16.00(-1.25%)
Mar 27, 2018 1280 1304 1216 1280 397 -48.00(-3.61%)
Mar 26, 2018 1504 1504 1272 1328 309 -160.00(-10.75%)
Mar 23, 2018 1520 1616 1427 1488 277 -72.00(-4.62%)
Mar 22, 2018 1576 1602 1552 1560 98 -24.00(-1.52%)
Mar 21, 2018 1560 1600 1513 1584 99 +32.00(+2.06%)
Mar 20, 2018 1600 1616 1520 1552 175 -56.00(-3.48%)
Mar 19, 2018 1480 1608 1440 1608 157 +88.00(+5.79%)
Mar 16, 2018 1488 1576 1281 1520 772 +16.00(+1.06%)
Mar 15, 2018 1584 1584 1496 1504 243 -88.00(-5.53%)
Mar 14, 2018 1600 1664 1520 1592 249 +8.00(+0.51%)
Mar 13, 2018 1704 1728 1520 1584 575 -120.00(-7.04%)
Mar 12, 2018 1832 1648 1704 280 +32.00(+1.91%)
Mar 09, 2018 1760 1824 1568 1672 437 -64.00(-3.69%)
Mar 08, 2018 1600 1848 1576 1736 725 +192.00(+12.44%)
Mar 07, 2018 1400 1560 1392 1544 324 +144.00(+10.29%)
Mar 06, 2018 1432 1440 1384 1400 136 -24.00(-1.69%)
Mar 05, 2018 1424 1456 1400 1424 108 +24.00(+1.71%)
Mar 02, 2018 1320 1423 1305 1400 95 +48.00(+3.55%)
Mar 01, 2018 1360 1416 1328 1352 113 +0.00(+0.00%)
Feb 28, 2018 1392 1423 1320 1352 125 -32.00(-2.31%)
Feb 27, 2018 1360 1472 1360 1384 153 +40.00(+2.98%)
Feb 26, 2018 1352 1384 1288 1344 286 +24.00(+1.82%)
Feb 23, 2018 1296 1376 1296 1320 123 +16.00(+1.23%)
Feb 22, 2018 1360 1361 1259 1304 154 -8.00(-0.61%)
Feb 21, 2018 1392 1400 1288 1312 208 -40.00(-2.96%)
Feb 20, 2018 1360 1415 1318 1352 285 +32.00(+2.42%)
Feb 16, 2018 1320 1320 1320 0 +104.00(+8.55%)
Feb 15, 2018 1272 1272 1224 1216 148 -35.60(-2.84%)
Feb 14, 2018 1224 1296 1216 1252 96 +35.60(+2.93%)
Feb 13, 2018 1200 1232 1192 1216 100 +16.00(+1.33%)
Feb 12, 2018 1192 1232 1175 1200 146 +36.00(+3.09%)
Feb 09, 2018 1280 1280 1144 1164 335 -116.00(-9.06%)
Feb 08, 2018 1312 1312 1240 1280 270 -24.00(-1.84%)
Feb 07, 2018 1344 1376 1288 1304 1,408 -32.00(-2.40%)
Feb 06, 2018 1120 1360 1120 1336 655 +176.00(+15.17%)
Feb 05, 2018 1120 1135 1120 1160 243 +32.00(+2.84%)
Feb 02, 2018 1160 1160 1064 1128 297 -24.00(-2.08%)
Feb 01, 2018 1104 1200 1070 1152 450 +72.00(+6.67%)
Jan 31, 2018 1080 1088 1024 1080 297 +40.00(+3.85%)
Jan 30, 2018 1120 1120 1024 1040 257 -96.00(-8.45%)
Jan 29, 2018 1040 1152 1008 1136 744 +136.00(+13.60%)
Jan 26, 2018 928.00 1056 928.00 1000 343 +64.00(+6.84%)
Jan 25, 2018 952.00 976.00 920.00 936.00 313 +0.00(+0.00%)
Jan 24, 2018 960.00 986.32 928.00 936.00 407 +8.00(+0.86%)
Jan 23, 2018 936.00 960.00 924.96 928.00 69 +0.00(+0.00%)
Jan 22, 2018 904.00 951.92 896.00 928.00 237 +32.00(+3.57%)
Jan 19, 2018 872.48 920.00 872.48 896.00 39 +4.00(+0.45%)
Jan 18, 2018 905.60 960.00 856.00 892.00 166 -4.00(-0.45%)
Jan 17, 2018 912.00 944.40 896.00 896.00 133 -24.00(-2.61%)
Jan 16, 2018 984.00 984.00 896.00 920.00 165 -32.00(-3.36%)
Jan 12, 2018 952.00 952.00 952.00 0 +4.00(+0.42%)
Jan 11, 2018 920.00 963.20 920.00 948.00 166 +28.00(+3.04%)
Jan 10, 2018 896.00 920.00 153 -31.84(-3.35%)
Jan 09, 2018 936.00 960.00 936.00 951.84 323 +12.48(+1.33%)
Jan 08, 2018 928.00 959.20 856.00 939.36 231 -11.84(-1.24%)
Jan 05, 2018 864.00 960.00 864.00 951.20 472 +95.20(+11.12%)
Jan 04, 2018 832.00 856.00 832.00 856.00 46 +32.00(+3.88%)
Jan 03, 2018 816.32 856.00 808.00 824.00 123 +8.00(+0.98%)
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.