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 (%)
Nov 29, 2019 288.00 288.00 272.16 276.40 220 +1.20(+0.44%)
Nov 27, 2019 264.00 288.00 248.00 275.20 629 -4.16(-1.49%)
Nov 26, 2019 304.00 304.00 272.00 279.36 195 -24.56(-8.08%)
Nov 25, 2019 302.48 304.00 288.00 303.92 143 +2.32(+0.77%)
Nov 22, 2019 303.92 312.00 281.20 301.60 338 -2.32(-0.76%)
Nov 21, 2019 320.00 320.00 296.00 303.92 179 +7.92(+2.68%)
Nov 20, 2019 280.00 312.00 272.08 296.00 532 +26.16(+9.69%)
Nov 19, 2019 248.00 279.92 248.00 269.84 1,067 +14.16(+5.54%)
Nov 18, 2019 233.20 258.88 233.04 255.68 632 +22.64(+9.72%)
Nov 15, 2019 232.00 240.00 232.00 233.04 295 -6.96(-2.90%)
Nov 14, 2019 232.00 240.00 232.00 240.00 248 +0.00(+0.00%)
Nov 13, 2019 233.44 240.00 233.44 240.00 50 +0.08(+0.03%)
Nov 12, 2019 240.00 254.40 233.36 239.92 534 +3.20(+1.35%)
Nov 11, 2019 240.00 242.56 232.00 236.72 273 -12.48(-5.01%)
Nov 08, 2019 256.00 256.00 243.44 249.20 268 -0.88(-0.35%)
Nov 07, 2019 256.00 258.56 250.08 250.08 215 -4.24(-1.67%)
Nov 06, 2019 264.00 264.00 248.00 254.32 256 -7.92(-3.02%)
Nov 05, 2019 255.20 264.00 248.88 262.24 225 +16.64(+6.78%)
Nov 04, 2019 264.00 271.60 245.60 245.60 340 -2.48(-1.00%)
Nov 01, 2019 264.00 272.00 248.08 248.08 115 -11.92(-4.58%)
Oct 31, 2019 268.00 272.00 256.08 260.00 375 +4.00(+1.56%)
Oct 30, 2019 248.00 272.00 248.00 256.00 355 +8.00(+3.23%)
Oct 29, 2019 248.00 256.00 240.00 248.00 230 +9.60(+4.03%)
Oct 28, 2019 238.80 248.00 237.60 238.40 321 -0.40(-0.17%)
Oct 25, 2019 239.92 256.00 232.00 238.80 206 -8.40(-3.40%)
Oct 24, 2019 248.00 248.00 232.00 247.20 148 +3.20(+1.31%)
Oct 23, 2019 248.00 264.00 242.40 244.00 144 -4.00(-1.61%)
Oct 22, 2019 256.00 264.00 240.00 248.00 191 -4.80(-1.90%)
Oct 21, 2019 264.00 269.52 240.80 252.80 230 -3.20(-1.25%)
Oct 18, 2019 270.56 270.56 252.00 256.00 175 -1.68(-0.65%)
Oct 17, 2019 248.00 279.92 248.00 257.68 252 +1.92(+0.75%)
Oct 16, 2019 280.00 280.00 248.08 255.76 117 -11.76(-4.40%)
Oct 15, 2019 240.00 312.00 240.00 267.52 601 +19.52(+7.87%)
Oct 14, 2019 240.00 248.00 224.00 248.00 267 +16.08(+6.93%)
Oct 11, 2019 260.08 264.80 224.80 231.92 689 -8.08(-3.37%)
Oct 10, 2019 304.00 304.00 240.00 240.00 958 -55.20(-18.70%)
Oct 09, 2019 304.00 307.60 295.20 295.20 73 -8.72(-2.87%)
Oct 08, 2019 296.00 304.00 296.00 303.92 40 +10.64(+3.63%)
Oct 07, 2019 304.00 311.92 293.28 293.28 152 -9.92(-3.27%)
Oct 04, 2019 312.00 312.00 301.60 303.20 253 -8.80(-2.82%)
Oct 03, 2019 299.60 318.00 288.00 312.00 193 +16.80(+5.69%)
Oct 02, 2019 296.00 312.00 280.00 295.20 396 +7.20(+2.50%)
Oct 01, 2019 292.16 326.16 288.00 288.00 153 +1.52(+0.53%)
Sep 30, 2019 304.00 310.40 279.60 286.48 353 -9.52(-3.22%)
Sep 27, 2019 304.00 327.28 296.00 296.00 360 -20.08(-6.35%)
Sep 26, 2019 312.00 335.92 304.08 316.08 108 +19.20(+6.47%)
Sep 25, 2019 328.88 338.32 296.88 296.88 86 -27.60(-8.51%)
Sep 24, 2019 336.00 336.00 320.40 324.48 104 -11.44(-3.41%)
Sep 23, 2019 332.00 352.00 321.60 335.92 153 +3.92(+1.18%)
Sep 20, 2019 327.44 354.88 313.60 332.00 404 -1.36(-0.41%)
Sep 19, 2019 324.00 343.92 320.00 333.36 90 +8.56(+2.64%)
Sep 18, 2019 336.00 376.00 320.00 324.80 439 -7.20(-2.17%)
Sep 17, 2019 328.00 356.00 320.00 332.00 296 +4.80(+1.47%)
Sep 16, 2019 324.24 328.00 312.00 327.20 158 +11.20(+3.54%)
Sep 13, 2019 312.00 327.92 304.08 316.00 130 -4.00(-1.25%)
Sep 12, 2019 328.00 360.00 304.00 320.00 481 -8.00(-2.44%)
Sep 11, 2019 288.00 328.00 264.00 328.00 366 +40.00(+13.89%)
Sep 10, 2019 256.00 288.00 240.00 288.00 974 +24.08(+9.12%)
Sep 09, 2019 288.00 288.00 260.08 263.92 647 -24.08(-8.36%)
Sep 06, 2019 270.40 295.84 264.64 288.00 170 +16.00(+5.88%)
Sep 05, 2019 328.00 328.00 264.00 272.00 1,370 -53.92(-16.54%)
Sep 04, 2019 280.00 340.00 272.08 325.92 1,770 +53.92(+19.82%)
Sep 03, 2019 280.00 280.00 264.00 272.00 372 -8.00(-2.86%)
Aug 30, 2019 264.00 280.00 256.00 280.00 369 +31.92(+12.87%)
Aug 29, 2019 280.00 280.00 215.44 248.08 2,497 -27.28(-9.91%)
Aug 28, 2019 296.00 304.00 264.00 275.36 1,109 -20.56(-6.95%)
Aug 27, 2019 296.00 299.92 288.40 295.92 278 -0.08(-0.03%)
Aug 26, 2019 310.00 310.00 288.88 296.00 151 -8.00(-2.63%)
Aug 23, 2019 304.00 314.96 288.40 304.00 235 -4.96(-1.61%)
Aug 22, 2019 312.00 315.20 304.40 308.96 97 -1.20(-0.39%)
Aug 21, 2019 308.40 315.20 304.00 310.16 166 +2.08(+0.68%)
Aug 20, 2019 312.00 320.00 302.16 308.08 294 -1.92(-0.62%)
Aug 19, 2019 312.00 312.00 302.16 310.00 145 -7.92(-2.49%)
Aug 16, 2019 328.00 328.00 304.00 317.92 314 +4.32(+1.38%)
Aug 15, 2019 320.08 336.16 312.00 313.60 201 -6.48(-2.02%)
Aug 14, 2019 328.00 328.00 320.00 320.08 61 -3.92(-1.21%)
Aug 13, 2019 333.60 344.00 320.80 324.00 186 -1.52(-0.47%)
Aug 12, 2019 351.92 351.92 320.88 325.52 79 -6.88(-2.07%)
Aug 09, 2019 335.92 360.00 328.96 332.40 110 +7.44(+2.29%)
Aug 08, 2019 337.52 341.60 324.96 324.96 185 -9.28(-2.78%)
Aug 07, 2019 328.24 337.52 328.24 334.24 69 -1.52(-0.45%)
Aug 06, 2019 342.00 345.52 328.00 335.76 114 +6.96(+2.12%)
Aug 05, 2019 343.60 344.00 328.00 328.80 158 -14.88(-4.33%)
Aug 02, 2019 346.40 359.52 330.56 343.68 318 -0.32(-0.09%)
Aug 01, 2019 368.00 384.00 344.00 344.00 115 -16.00(-4.44%)
Jul 31, 2019 368.00 392.00 360.00 360.00 116 -17.36(-4.60%)
Jul 30, 2019 376.00 379.92 356.00 377.36 81 +17.36(+4.82%)
Jul 29, 2019 352.00 400.00 344.00 360.00 93 +3.68(+1.03%)
Jul 26, 2019 358.24 363.60 347.68 356.32 66 +6.56(+1.88%)
Jul 25, 2019 364.00 367.84 344.00 349.76 89 -16.64(-4.54%)
Jul 24, 2019 348.80 367.20 347.44 366.40 124 +14.64(+4.16%)
Jul 23, 2019 368.00 375.92 330.56 351.76 204 -17.12(-4.64%)
Jul 22, 2019 400.00 400.00 348.00 368.88 136 -13.04(-3.41%)
Jul 19, 2019 369.60 399.92 360.88 381.92 161 +29.92(+8.50%)
Jul 18, 2019 391.92 392.00 336.24 352.00 368 -39.92(-10.19%)
Jul 17, 2019 391.92 399.92 391.20 391.92 51 +0.40(+0.10%)
Jul 16, 2019 456.00 456.00 376.00 391.52 522 +2.48(+0.64%)
Jul 15, 2019 380.80 409.60 380.80 389.04 57 +8.24(+2.16%)
Jul 12, 2019 394.40 411.92 376.32 380.80 172 -13.60(-3.45%)
Jul 11, 2019 377.60 416.00 376.00 394.40 105 +6.40(+1.65%)
Jul 10, 2019 400.00 403.76 388.00 388.00 198 -12.00(-3.00%)
Jul 09, 2019 409.68 423.68 400.00 400.00 138 -12.00(-2.91%)
Jul 08, 2019 416.00 424.00 408.00 412.00 76 -11.20(-2.65%)
Jul 05, 2019 440.00 440.00 408.00 423.20 128 +15.20(+3.73%)
Jul 03, 2019 447.92 447.92 408.00 408.00 276 -39.92(-8.91%)
Jul 02, 2019 440.00 456.00 432.00 447.92 261 +15.92(+3.69%)
Jul 01, 2019 432.00 440.00 408.00 432.00 630 +24.00(+5.88%)
Jun 28, 2019 384.80 440.00 384.80 408.00 781 +12.00(+3.03%)
Jun 27, 2019 392.00 416.00 392.00 396.00 244 +4.00(+1.02%)
Jun 26, 2019 399.92 400.00 383.76 392.00 301 -8.48(-2.12%)
Jun 25, 2019 388.00 412.00 384.00 400.48 467 +12.48(+3.22%)
Jun 24, 2019 400.00 401.04 384.00 388.00 337 -3.92(-1.00%)
Jun 21, 2019 387.36 400.00 384.00 391.92 143 +3.92(+1.01%)
Jun 20, 2019 408.00 408.00 384.00 388.00 142 +10.64(+2.82%)
Jun 19, 2019 388.00 424.00 376.00 377.36 411 -10.64(-2.74%)
Jun 18, 2019 377.60 394.08 377.60 388.00 192 +12.64(+3.37%)
Jun 17, 2019 374.08 399.52 374.08 375.36 240 +1.28(+0.34%)
Jun 14, 2019 364.00 384.00 360.00 374.08 273 -1.92(-0.51%)
Jun 13, 2019 392.00 392.00 368.00 376.00 371 -16.32(-4.16%)
Jun 12, 2019 424.00 448.00 370.64 392.32 632 -7.68(-1.92%)
Jun 11, 2019 360.00 456.00 344.00 400.00 3,538 +62.56(+18.54%)
Jun 10, 2019 331.20 348.80 328.00 337.44 523 -6.08(-1.77%)
Jun 07, 2019 400.00 400.00 330.24 343.52 1,401 -24.48(-6.65%)
Jun 06, 2019 392.00 536.00 360.00 368.00 20,735 +38.40(+11.65%)
Jun 05, 2019 329.60 344.00 329.60 329.60 45 +4.00(+1.23%)
Jun 04, 2019 344.00 344.00 320.16 325.60 86 -2.40(-0.73%)
Jun 03, 2019 340.00 358.40 321.76 328.00 175 -6.40(-1.91%)
May 31, 2019 344.00 359.92 322.40 334.40 503 -3.20(-0.95%)
May 30, 2019 320.00 340.00 312.00 337.60 424 +9.60(+2.93%)
May 29, 2019 338.56 338.64 328.00 328.00 127 +5.52(+1.71%)
May 28, 2019 320.00 344.00 320.00 322.48 128 +2.48(+0.78%)
May 24, 2019 336.00 340.00 320.00 320.00 328 -8.16(-2.49%)
May 23, 2019 349.60 352.00 320.00 328.16 604 -21.44(-6.13%)
May 22, 2019 359.20 380.00 344.00 349.60 373 -2.40(-0.68%)
May 21, 2019 368.00 376.00 336.00 352.00 314 -10.40(-2.87%)
May 20, 2019 391.92 406.40 344.00 362.40 439 -29.52(-7.53%)
May 17, 2019 392.40 398.00 377.68 391.92 287 +4.72(+1.22%)
May 16, 2019 404.24 408.00 386.40 387.20 281 -12.00(-3.01%)
May 15, 2019 408.00 408.00 385.68 399.20 694 -4.80(-1.19%)
May 14, 2019 408.00 472.00 396.80 404.00 409 +4.72(+1.18%)
May 13, 2019 401.60 405.20 376.00 399.28 304 -11.92(-2.90%)
May 10, 2019 446.40 455.92 408.00 411.20 289 -18.32(-4.27%)
May 09, 2019 432.00 465.92 416.08 429.52 141 +3.36(+0.79%)
May 08, 2019 426.64 448.32 416.00 426.16 225 +2.16(+0.51%)
May 07, 2019 472.00 472.00 416.00 424.00 408 -32.00(-7.02%)
May 06, 2019 480.00 480.00 424.00 456.00 353 -25.92(-5.38%)
May 03, 2019 460.80 488.00 456.00 481.92 682 +34.72(+7.76%)
May 02, 2019 480.00 480.00 424.16 447.20 502 -40.80(-8.36%)
May 01, 2019 416.00 488.00 408.00 488.00 1,736 +78.40(+19.14%)
Apr 30, 2019 400.00 424.32 394.48 409.60 476 +9.60(+2.40%)
Apr 29, 2019 388.00 408.00 380.08 400.00 329 +5.60(+1.42%)
Apr 26, 2019 389.92 396.32 376.00 394.40 265 +10.40(+2.71%)
Apr 25, 2019 400.00 400.00 368.00 384.00 338 +0.00(+0.00%)
Apr 24, 2019 384.16 398.40 384.00 384.00 618 -0.24(-0.06%)
Apr 23, 2019 398.40 399.92 380.48 384.24 1,101 -15.76(-3.94%)
Apr 22, 2019 424.00 424.00 376.00 400.00 1,028 -24.48(-5.77%)
Apr 18, 2019 464.00 464.00 424.00 424.48 930 -47.52(-10.07%)
Apr 17, 2019 416.00 480.00 400.00 472.00 2,265 +24.00(+5.36%)
Apr 16, 2019 544.00 544.00 416.00 448.00 6,271 -64.00(-12.50%)
Apr 15, 2019 480.00 520.00 472.00 512.00 2,526 +41.60(+8.84%)
Apr 12, 2019 475.28 512.00 448.08 470.40 2,279 -1.60(-0.34%)
Apr 11, 2019 544.00 552.00 448.00 472.00 3,690 -48.00(-9.23%)
Apr 10, 2019 448.00 640.00 440.00 520.00 16,415 +88.00(+20.37%)
Apr 09, 2019 376.00 464.00 376.00 432.00 7,168 +56.00(+14.89%)
Apr 08, 2019 400.00 400.00 360.00 376.00 1,168 +0.00(+0.00%)
Apr 05, 2019 393.60 414.32 352.00 376.00 3,338 -8.00(-2.08%)
Apr 04, 2019 328.00 408.00 312.88 384.00 7,829 +72.00(+23.08%)
Apr 03, 2019 326.08 326.08 312.00 312.00 423 -8.00(-2.50%)
Apr 02, 2019 328.00 344.00 304.00 320.00 863 -7.52(-2.30%)
Apr 01, 2019 320.08 336.08 316.00 327.52 403 +9.36(+2.94%)
Mar 29, 2019 320.00 342.00 312.80 318.16 346 -2.64(-0.82%)
Mar 28, 2019 324.00 336.00 312.80 320.80 522 -3.28(-1.01%)
Mar 27, 2019 362.72 374.16 290.64 324.08 1,178 -27.92(-7.93%)
Mar 26, 2019 371.92 372.00 344.24 352.00 744 -12.00(-3.30%)
Mar 25, 2019 348.80 375.92 344.00 364.00 1,241 +8.80(+2.48%)
Mar 22, 2019 371.20 371.20 348.00 355.20 715 -12.80(-3.48%)
Mar 21, 2019 376.00 384.00 352.00 368.00 1,435 +0.00(+0.00%)
Mar 20, 2019 296.00 376.00 290.00 368.00 4,179 +80.00(+27.78%)
Mar 19, 2019 302.08 302.08 288.00 288.00 889 -16.00(-5.26%)
Mar 18, 2019 320.00 328.00 296.00 304.00 493 +8.00(+2.70%)
Mar 15, 2019 327.44 327.44 296.00 296.00 780 -23.92(-7.48%)
Mar 14, 2019 336.00 344.00 319.52 319.92 918 -4.08(-1.26%)
Mar 13, 2019 330.00 331.76 320.00 324.00 818 -3.92(-1.20%)
Mar 12, 2019 332.00 343.84 322.64 327.92 204 -4.08(-1.23%)
Mar 11, 2019 328.00 336.00 328.00 332.00 226 +11.12(+3.47%)
Mar 08, 2019 326.00 335.84 320.00 320.88 172 +0.88(+0.27%)
Mar 07, 2019 336.00 344.00 320.00 320.00 393 -16.00(-4.76%)
Mar 06, 2019 344.00 360.00 320.00 336.00 455 -2.32(-0.69%)
Mar 05, 2019 360.00 372.00 328.00 338.32 848 -29.28(-7.97%)
Mar 04, 2019 400.00 400.00 360.00 367.60 561 -0.40(-0.11%)
Mar 01, 2019 376.00 392.00 360.00 368.00 360 -8.88(-2.36%)
Feb 28, 2019 400.00 416.00 376.08 376.88 686 -3.12(-0.82%)
Feb 27, 2019 399.92 399.92 376.08 380.00 514 -4.00(-1.04%)
Feb 26, 2019 368.00 408.00 368.00 384.00 1,227 +16.00(+4.35%)
Feb 25, 2019 383.68 384.08 360.88 368.00 487 +0.00(+0.00%)
Feb 22, 2019 368.00 384.00 328.00 368.00 716 +14.32(+4.05%)
Feb 21, 2019 370.56 384.00 337.84 353.68 399 -16.88(-4.56%)
Feb 20, 2019 392.00 392.00 368.08 370.56 480 -10.72(-2.81%)
Feb 19, 2019 368.00 384.00 352.00 381.28 800 +29.28(+8.32%)
Feb 15, 2019 352.00 360.00 336.00 352.00 884 +8.00(+2.33%)
Feb 14, 2019 360.00 360.00 320.00 344.00 932 +16.00(+4.88%)
Feb 13, 2019 344.00 344.00 320.00 328.00 280 -1.60(-0.49%)
Feb 12, 2019 336.00 344.00 327.92 329.60 765 -2.40(-0.72%)
Feb 11, 2019 313.60 340.00 312.00 332.00 786 +20.00(+6.41%)
Feb 08, 2019 300.00 341.60 296.00 312.00 1,275 +8.00(+2.63%)
Feb 07, 2019 360.00 360.00 280.00 304.00 3,365 -55.92(-15.54%)
Feb 06, 2019 386.40 386.40 352.32 359.92 897 -0.16(-0.04%)
Feb 05, 2019 424.00 424.00 352.08 360.08 569 -34.96(-8.85%)
Feb 04, 2019 384.00 408.00 384.00 395.04 340 +3.04(+0.78%)
Feb 01, 2019 424.00 424.00 392.00 392.00 465 -7.04(-1.76%)
Jan 31, 2019 400.00 414.00 392.00 399.04 322 -2.56(-0.64%)
Jan 30, 2019 408.00 416.00 385.68 401.60 442 -6.40(-1.57%)
Jan 29, 2019 412.48 414.48 384.00 408.00 639 -4.40(-1.07%)
Jan 28, 2019 416.00 422.16 368.00 412.40 731 -3.60(-0.87%)
Jan 25, 2019 400.00 424.00 400.00 416.00 710 +0.00(+0.00%)
Jan 24, 2019 400.00 424.00 400.00 416.00 731 +0.00(+0.00%)
Jan 23, 2019 432.00 440.00 408.00 416.00 667 -24.00(-5.45%)
Jan 22, 2019 400.00 448.00 392.00 440.00 1,367 +0.00(+0.00%)
Jan 18, 2019 464.00 464.00 424.00 440.00 1,047 +0.00(+0.00%)
Jan 17, 2019 504.00 512.00 336.00 440.00 2,475 -27.20(-5.82%)
Jan 16, 2019 431.92 474.40 410.00 467.20 2,042 +42.80(+10.08%)
Jan 15, 2019 488.48 489.44 408.00 424.40 2,186 -55.60(-11.58%)
Jan 14, 2019 504.00 528.00 472.00 480.00 5,463 -8.00(-1.64%)
Jan 11, 2019 468.00 509.60 456.00 488.00 7,124 +37.44(+8.31%)
Jan 10, 2019 492.00 494.96 438.48 450.56 2,457 -53.44(-10.60%)
Jan 09, 2019 568.00 568.00 472.00 504.00 2,526 -42.40(-7.76%)
Jan 08, 2019 752.00 752.00 464.40 546.40 4,941 -149.60(-21.49%)
Jan 07, 2019 1536 1536 664.00 696.00 4,884 -856.00(-55.15%)
Jan 04, 2019 1432 1584 1376 1552 272 +136.00(+9.60%)
Jan 03, 2019 1432 1496 1312 1416 232 -8.00(-0.56%)
Jan 02, 2019 1216 1432 1152 1424 231 +200.00(+16.34%)
Dec 31, 2018 1152 1296 1152 1224 151 +72.00(+6.25%)
Dec 28, 2018 1096 1208 1096 1152 66 +64.00(+5.88%)
Dec 27, 2018 1112 1132 1056 1088 201 -40.00(-3.55%)
Dec 26, 2018 1144 1144 1096 1128 209 -24.00(-2.08%)
Dec 24, 2018 1176 1232 1128 1152 60 -64.00(-5.26%)
Dec 21, 2018 1184 1256 1080 1216 441 +16.00(+1.33%)
Dec 20, 2018 1216 1224 1120 1200 315 -8.00(-0.66%)
Dec 19, 2018 1280 1384 1200 1208 247 -40.00(-3.21%)
Dec 18, 2018 1600 1648 1043 1248 1,350 -336.00(-21.21%)
Dec 17, 2018 1640 1744 1576 1584 232 -80.00(-4.81%)
Dec 14, 2018 1648 1712 1640 1664 368 +24.00(+1.46%)
Dec 13, 2018 1664 1736 1618 1640 146 -8.00(-0.49%)
Dec 12, 2018 1640 1704 1592 1648 277 +32.00(+1.98%)
Dec 11, 2018 1696 1720 1576 1616 253 -32.00(-1.94%)
Dec 10, 2018 1712 1760 1616 1648 363 -72.00(-4.19%)
Dec 07, 2018 1664 1832 1640 1720 487 +56.00(+3.37%)
Dec 06, 2018 1896 1954 1664 1664 1,254 -312.00(-15.79%)
Dec 04, 2018 1824 2072 1760 1976 2,214 +160.00(+8.81%)
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.