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 (%)
Sep 28, 2018 1640 1760 1632 1656 326 +24.00(+1.47%)
Sep 27, 2018 1648 1688 1608 1632 229 -24.00(-1.45%)
Sep 26, 2018 1552 1720 1520 1656 481 +128.00(+8.38%)
Sep 25, 2018 1440 1552 1337 1528 491 +80.00(+5.52%)
Sep 24, 2018 1304 1456 1272 1448 203 +152.00(+11.73%)
Sep 21, 2018 1312 1344 1208 1296 448 -8.00(-0.61%)
Sep 20, 2018 1320 1320 1240 1304 251 -8.00(-0.61%)
Sep 19, 2018 1336 1360 1312 1312 82 -32.00(-2.38%)
Sep 18, 2018 1336 1344 1296 1344 224 +16.00(+1.20%)
Sep 17, 2018 1240 1336 1208 1328 232 +56.00(+4.40%)
Sep 14, 2018 1352 1360 1208 1272 258 -80.00(-5.92%)
Sep 13, 2018 1440 1440 1336 1352 284 -80.00(-5.59%)
Sep 12, 2018 1456 1520 1432 1432 74 -24.00(-1.65%)
Sep 11, 2018 1496 1520 1432 1456 151 -24.00(-1.62%)
Sep 10, 2018 1584 1584 1440 1480 265 -96.00(-6.09%)
Sep 07, 2018 1632 1696 1560 1576 223 -72.00(-4.37%)
Sep 06, 2018 1696 1703 1576 1648 88 -32.00(-1.90%)
Sep 05, 2018 1744 1756 1608 1680 158 -64.00(-3.67%)
Sep 04, 2018 1800 1876 1696 1744 123 -16.00(-0.91%)
Aug 31, 2018 1760 1760 1760 0 +64.00(+3.77%)
Aug 30, 2018 1640 1704 1619 1696 159 +80.00(+4.95%)
Aug 29, 2018 1600 1664 1584 1616 172 +24.00(+1.51%)
Aug 28, 2018 1560 1616 1552 1592 118 +64.00(+4.19%)
Aug 27, 2018 1520 1591 1481 1528 135 +48.00(+3.24%)
Aug 24, 2018 1520 1552 1456 1480 106 -40.00(-2.63%)
Aug 23, 2018 1480 1592 1480 1520 110 +40.00(+2.70%)
Aug 22, 2018 1536 1576 1424 1480 160 -32.00(-2.12%)
Aug 21, 2018 1504 1560 1504 1512 98 +16.00(+1.07%)
Aug 20, 2018 1576 1576 1488 1496 144 -56.00(-3.61%)
Aug 17, 2018 1600 1600 1520 1552 101 -40.00(-2.51%)
Aug 16, 2018 1608 1669 1576 1592 237 +8.00(+0.51%)
Aug 15, 2018 1608 1608 1528 1584 139 -24.00(-1.49%)
Aug 14, 2018 1616 1616 1528 1608 108 +24.00(+1.52%)
Aug 13, 2018 1624 1624 1560 1584 72 -40.00(-2.46%)
Aug 10, 2018 1512 1664 1480 1624 157 +88.00(+5.73%)
Aug 09, 2018 1528 1592 1504 1536 146 -16.00(-1.03%)
Aug 08, 2018 1568 1600 1528 1552 84 -16.00(-1.02%)
Aug 07, 2018 1560 1594 1520 1568 58 +32.00(+2.08%)
Aug 06, 2018 1528 1664 1528 1536 86 +8.00(+0.52%)
Aug 03, 2018 1608 1672 1480 1528 331 -72.00(-4.50%)
Aug 02, 2018 1600 1672 1558 1600 98 -8.00(-0.50%)
Aug 01, 2018 1600 1680 1568 1608 212 +16.00(+1.01%)
Jul 31, 2018 1600 1720 1585 1592 355 +32.00(+2.05%)
Jul 30, 2018 1560 1604 1544 1560 434 +8.00(+0.52%)
Jul 27, 2018 1616 1640 1520 1552 1,833 -200.00(-11.42%)
Jul 26, 2018 1800 1876 1744 1752 83 -24.00(-1.35%)
Jul 25, 2018 1808 1896 1736 1776 176 -24.00(-1.33%)
Jul 24, 2018 1776 1864 1696 1800 624 +24.00(+1.35%)
Jul 23, 2018 1960 1960 1776 1776 256 -152.00(-7.88%)
Jul 20, 2018 1976 1976 1896 1928 91 -24.00(-1.23%)
Jul 19, 2018 1992 2064 1952 1952 122 -32.00(-1.61%)
Jul 18, 2018 2056 2075 1904 1984 174 -80.00(-3.88%)
Jul 17, 2018 2072 2176 2032 2064 99 -8.00(-0.39%)
Jul 16, 2018 2120 2184 2040 2072 196 -48.00(-2.26%)
Jul 13, 2018 2248 2340 2078 2120 376 -136.00(-6.03%)
Jul 12, 2018 2264 2341 2192 2256 217 +24.00(+1.08%)
Jul 11, 2018 2176 2280 2088 2232 269 +56.00(+2.57%)
Jul 10, 2018 2120 2200 2024 2176 280 +104.00(+5.02%)
Jul 09, 2018 1952 2112 1944 2072 246 +120.00(+6.15%)
Jul 06, 2018 1863 1996 1848 1952 142 +136.00(+7.49%)
Jul 05, 2018 1856 1856 1768 1816 80 +48.00(+2.71%)
Jul 03, 2018 1768 1768 1768 0 +8.00(+0.45%)
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.