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, 2023 2.140 2.140 1.730 1.830 145,656 -0.36(-16.44%)
Mar 30, 2023 2.290 2.430 2.120 2.190 41,821 -0.10(-4.37%)
Mar 29, 2023 2.320 2.400 2.120 2.290 109,502 -0.04(-1.72%)
Mar 28, 2023 2.230 2.500 2.180 2.330 104,824 +0.09(+4.02%)
Mar 27, 2023 2.080 2.302 2.068 2.240 80,594 +0.16(+7.69%)
Mar 24, 2023 1.920 2.150 1.900 2.080 123,554 +0.16(+8.33%)
Mar 23, 2023 1.940 2.000 1.910 1.920 11,779 -0.07(-3.52%)
Mar 22, 2023 2.000 2.110 1.940 1.990 102,280 -0.01(-0.50%)
Mar 21, 2023 1.810 2.090 1.800 2.000 153,210 +0.21(+11.73%)
Mar 20, 2023 1.860 1.990 1.750 1.790 76,557 -0.12(-6.28%)
Mar 17, 2023 2.000 2.090 1.760 1.910 156,202 -0.11(-5.45%)
Mar 16, 2023 2.050 2.120 1.936 2.020 80,059 -0.07(-3.35%)
Mar 15, 2023 2.270 2.280 2.000 2.090 125,514 -0.15(-6.70%)
Mar 14, 2023 2.160 2.350 2.160 2.240 130,653 +0.09(+4.19%)
Mar 13, 2023 2.180 2.250 2.060 2.150 104,510 -0.04(-1.83%)
Mar 10, 2023 2.350 2.350 2.145 2.190 121,060 -0.15(-6.41%)
Mar 09, 2023 2.560 2.622 2.250 2.340 199,178 -0.22(-8.59%)
Mar 08, 2023 2.770 2.820 2.520 2.560 100,252 -0.24(-8.57%)
Mar 07, 2023 2.830 3.270 2.670 2.800 430,820 -0.05(-1.75%)
Mar 06, 2023 3.070 3.120 2.820 2.850 200,130 -0.30(-9.52%)
Mar 03, 2023 2.990 3.340 2.890 3.150 230,941 +0.16(+5.35%)
Mar 02, 2023 3.030 3.110 2.870 2.990 181,996 -0.16(-5.08%)
Mar 01, 2023 3.450 3.460 3.110 3.150 139,299 -0.32(-9.22%)
Feb 28, 2023 3.450 3.700 3.160 3.470 1,018,755 -1.27(-26.79%)
Feb 27, 2023 6.200 6.950 4.610 4.740 27,157,488 +1.64(+52.90%)
Feb 24, 2023 3.270 3.300 3.019 3.100 71,387 -0.20(-6.06%)
Feb 23, 2023 3.220 3.330 3.050 3.300 93,461 +0.08(+2.48%)
Feb 22, 2023 3.300 3.324 3.040 3.220 123,648 -0.13(-3.88%)
Feb 21, 2023 3.600 3.730 3.270 3.350 144,491 -0.28(-7.71%)
Feb 17, 2023 3.890 4.150 3.600 3.630 250,172 -0.40(-9.93%)
Feb 16, 2023 3.950 4.900 3.860 4.030 464,991 +0.01(+0.25%)
Feb 15, 2023 4.590 4.590 3.830 4.020 413,666 -1.02(-20.24%)
Feb 14, 2023 5.096 5.808 4.880 5.040 177,977 -0.11(-2.17%)
Feb 13, 2023 5.000 5.280 4.840 5.152 57,187 -0.20(-3.74%)
Feb 10, 2023 4.928 5.720 4.720 5.352 149,818 +0.35(+7.04%)
Feb 09, 2023 5.248 5.248 4.824 5.000 96,625 -0.28(-5.30%)
Feb 08, 2023 5.120 5.432 4.888 5.280 60,348 -0.10(-1.93%)
Feb 07, 2023 5.632 5.632 5.120 5.384 103,627 -0.22(-3.86%)
Feb 06, 2023 5.600 5.760 5.448 5.600 91,396 +0.03(+0.57%)
Feb 03, 2023 5.600 5.744 5.440 5.568 111,008 +0.01(+0.14%)
Feb 02, 2023 5.600 5.824 5.336 5.560 161,935 -0.12(-2.11%)
Feb 01, 2023 5.664 5.720 5.280 5.680 197,088 -0.32(-5.33%)
Jan 31, 2023 6.360 6.792 5.456 6.000 1,074,312 +1.09(+22.15%)
Jan 30, 2023 5.216 5.560 4.688 4.912 303,964 -0.57(-10.36%)
Jan 27, 2023 5.912 5.920 5.048 5.480 530,396 -1.89(-25.62%)
Jan 26, 2023 7.600 8.040 7.280 7.368 420,053 -0.64(-7.99%)
Jan 25, 2023 9.032 9.560 7.600 8.008 432,688 -1.50(-15.81%)
Jan 24, 2023 7.200 9.616 7.248 9.512 1,015,964 +2.26(+31.24%)
Jan 23, 2023 7.464 7.680 7.040 7.248 295,520 -0.03(-0.44%)
Jan 20, 2023 8.528 8.528 6.640 7.280 1,156,220 -0.23(-3.09%)
Jan 19, 2023 7.256 8.000 6.896 7.512 213,530 +0.26(+3.53%)
Jan 18, 2023 7.880 7.880 7.128 7.256 65,785 -0.38(-4.93%)
Jan 17, 2023 8.080 8.320 7.544 7.632 64,202 -0.45(-5.54%)
Jan 13, 2023 8.000 8.400 7.632 8.080 76,467 +0.14(+1.71%)
Jan 12, 2023 8.800 8.720 7.600 7.944 71,948 -0.50(-5.97%)
Jan 11, 2023 8.160 8.680 7.744 8.448 132,538 +0.05(+0.57%)
Jan 10, 2023 8.040 9.200 7.968 8.400 151,507 +0.11(+1.35%)
Jan 09, 2023 8.376 8.376 7.936 8.288 16,673 +0.14(+1.77%)
Jan 06, 2023 8.600 8.600 7.760 8.144 24,659 -0.18(-2.12%)
Jan 05, 2023 8.360 8.360 7.880 8.320 32,982 +0.12(+1.46%)
Jan 04, 2023 8.368 9.192 7.816 8.200 154,711 +0.28(+3.54%)
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.