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 (%)
May 29, 2020 415.20 420.80 405.60 413.60 3,600 -11.20(-2.64%)
May 28, 2020 429.60 460.80 409.60 424.80 10,992 -4.80(-1.12%)
May 27, 2020 444.00 452.80 422.40 429.60 2,498 -4.80(-1.10%)
May 26, 2020 482.40 482.40 420.80 434.40 6,533 -1.60(-0.37%)
May 22, 2020 378.40 441.60 356.00 436.00 24,301 +4.80(+1.11%)
May 21, 2020 448.80 454.40 430.40 431.20 1,661 -20.80(-4.60%)
May 20, 2020 475.20 477.60 448.00 452.00 943 -8.00(-1.74%)
May 19, 2020 460.00 474.40 445.60 460.00 1,223 +0.80(+0.17%)
May 18, 2020 467.20 488.00 451.20 459.20 1,366 +1.60(+0.35%)
May 15, 2020 432.00 468.80 407.20 457.60 4,013 +20.00(+4.57%)
May 14, 2020 454.40 454.40 413.60 437.60 2,286 -20.00(-4.37%)
May 13, 2020 501.60 509.60 453.60 457.60 2,564 -34.40(-6.99%)
May 12, 2020 499.20 518.40 481.60 492.00 3,843 -8.80(-1.76%)
May 11, 2020 499.20 519.29 488.00 500.80 2,347 +2.40(+0.48%)
May 08, 2020 521.60 536.80 480.80 498.40 1,538 -27.20(-5.18%)
May 07, 2020 556.00 556.00 520.00 525.60 1,037 -4.80(-0.90%)
May 06, 2020 532.00 548.00 509.60 530.40 488 -1.60(-0.30%)
May 05, 2020 539.20 573.60 520.00 532.00 1,187 -8.00(-1.48%)
May 04, 2020 520.00 549.60 512.97 540.00 849 +14.40(+2.74%)
May 01, 2020 547.20 548.57 504.80 525.60 1,302 -26.40(-4.78%)
Apr 30, 2020 555.20 580.79 546.40 552.00 789 -7.20(-1.29%)
Apr 29, 2020 552.00 596.70 552.00 559.20 1,735 +9.60(+1.75%)
Apr 28, 2020 560.00 566.40 521.85 549.60 1,027 -2.40(-0.43%)
Apr 27, 2020 552.80 576.00 544.00 552.00 1,429 +20.00(+3.76%)
Apr 24, 2020 554.40 591.20 500.00 532.00 2,010 -20.00(-3.62%)
Apr 23, 2020 563.20 620.00 544.80 552.00 1,871 -5.60(-1.00%)
Apr 22, 2020 510.40 576.00 497.60 557.60 1,589 +57.60(+11.52%)
Apr 21, 2020 532.00 544.80 480.00 500.00 1,585 -40.00(-7.41%)
Apr 20, 2020 533.60 564.80 533.60 540.00 970 +0.80(+0.15%)
Apr 17, 2020 578.40 599.20 532.80 539.20 1,341 -24.80(-4.40%)
Apr 16, 2020 552.00 584.00 544.00 564.00 1,120 +5.60(+1.00%)
Apr 15, 2020 571.20 591.20 518.40 558.40 1,425 -40.00(-6.68%)
Apr 14, 2020 596.00 676.00 580.80 598.40 3,775 +16.80(+2.89%)
Apr 13, 2020 472.00 619.20 472.00 581.60 4,043 +106.40(+22.39%)
Apr 09, 2020 446.40 579.20 446.40 475.20 4,218 +35.20(+8.00%)
Apr 08, 2020 435.20 478.40 424.80 440.00 1,389 +12.00(+2.80%)
Apr 07, 2020 411.20 436.00 404.00 428.00 1,106 +19.20(+4.70%)
Apr 06, 2020 428.00 446.40 382.40 408.80 1,491 -10.40(-2.48%)
Apr 03, 2020 444.00 461.66 409.60 419.20 1,117 -9.60(-2.24%)
Apr 02, 2020 372.00 441.60 364.00 428.80 1,437 +53.60(+14.29%)
Apr 01, 2020 440.00 450.40 360.00 375.20 3,201 -85.60(-18.58%)
Mar 31, 2020 466.40 495.20 450.40 460.80 550 -7.20(-1.54%)
Mar 30, 2020 517.60 517.60 456.00 468.00 1,263 -49.60(-9.58%)
Mar 27, 2020 495.20 532.00 489.60 517.60 641 -2.40(-0.46%)
Mar 26, 2020 507.20 528.80 487.20 520.00 528 +20.00(+4.00%)
Mar 25, 2020 540.80 556.88 464.80 500.00 1,849 -16.80(-3.25%)
Mar 24, 2020 548.00 550.29 505.70 516.80 1,197 +7.20(+1.41%)
Mar 23, 2020 532.80 535.20 480.00 509.60 747 -12.80(-2.45%)
Mar 20, 2020 522.40 562.91 488.00 522.40 1,458 +12.00(+2.35%)
Mar 19, 2020 471.20 511.68 460.00 510.40 1,172 +30.40(+6.33%)
Mar 18, 2020 478.40 491.20 428.02 480.00 2,012 +0.00(+0.00%)
Mar 17, 2020 440.80 530.40 440.00 480.00 1,888 +34.40(+7.72%)
Mar 16, 2020 535.20 535.20 444.00 445.60 2,307 -116.80(-20.77%)
Mar 13, 2020 463.20 576.00 440.00 562.40 2,495 +122.40(+27.82%)
Mar 12, 2020 520.80 544.00 424.80 440.00 3,256 -116.80(-20.98%)
Mar 11, 2020 546.40 561.60 520.00 556.80 2,410 +0.00(+0.00%)
Mar 10, 2020 627.20 660.00 553.60 556.80 2,872 -57.60(-9.38%)
Mar 09, 2020 676.80 693.60 596.80 614.40 2,259 -116.00(-15.88%)
Mar 06, 2020 732.00 794.79 682.22 730.40 1,655 -21.60(-2.87%)
Mar 05, 2020 713.60 840.00 692.00 752.00 2,259 +36.80(+5.15%)
Mar 04, 2020 708.80 726.40 680.00 715.20 1,492 +15.20(+2.17%)
Mar 03, 2020 736.00 756.00 679.22 700.00 2,142 -28.00(-3.85%)
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.