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 (%)
Feb 27, 2015 3520 3592 3416 3464 90 -24.00(-0.69%)
Feb 26, 2015 3272 3520 3250 3488 37 +160.00(+4.81%)
Feb 25, 2015 3240 3352 3120 3328 5 +72.00(+2.21%)
Feb 24, 2015 3440 3440 3024 3256 36 -176.00(-5.13%)
Feb 23, 2015 3344 3504 3328 3432 37 +96.00(+2.88%)
Feb 20, 2015 3376 3502 3266 3336 111 -23.92(-0.71%)
Feb 19, 2015 3176 3600 3176 3360 104 +183.92(+5.79%)
Feb 18, 2015 3120 3184 2936 3176 33 +72.00(+2.32%)
Feb 17, 2015 3312 3360 3000 3104 61 -96.00(-3.00%)
Feb 13, 2015 3400 3200 3200 3200 33 -48.00(-1.48%)
Feb 12, 2015 3384 3560 3248 3248 47 -64.00(-1.93%)
Feb 11, 2015 3512 3592 3240 3312 23 -120.00(-3.50%)
Feb 10, 2015 3496 3556 3328 3432 22 -9.60(-0.28%)
Feb 09, 2015 3776 3912 3200 3442 88 -247.20(-6.70%)
Feb 06, 2015 3712 3785 3689 3689 1 +64.80(+1.79%)
Feb 05, 2015 3680 3680 3560 3624 24 -96.00(-2.58%)
Feb 04, 2015 3960 3960 3688 3720 9 -56.00(-1.48%)
Feb 03, 2015 3968 3984 3480 3776 28 -92.00(-2.38%)
Feb 02, 2015 3808 4000 3696 3868 27 +66.88(+1.76%)
Jan 30, 2015 3856 3919 3680 3801 36 -66.08(-1.71%)
Jan 29, 2015 3744 3872 3688 3867 25 +79.20(+2.09%)
Jan 28, 2015 4000 4000 3668 3788 38 -84.00(-2.17%)
Jan 27, 2015 3640 4080 3640 3872 80 +312.00(+8.76%)
Jan 26, 2015 3568 3568 3340 3560 7 +56.00(+1.60%)
Jan 23, 2015 3248 3568 3240 3504 5 +272.00(+8.42%)
Jan 22, 2015 3615 3616 2888 3232 21 -344.00(-9.62%)
Jan 21, 2015 3512 3640 3328 3576 80 +56.00(+1.59%)
Jan 20, 2015 3760 3760 3264 3520 8 -96.00(-2.65%)
Jan 16, 2015 3600 3656 3232 3616 46 -128.00(-3.42%)
Jan 15, 2015 3562 3784 3456 3744 46 +80.00(+2.18%)
Jan 14, 2015 3560 3664 3288 3664 30 +176.00(+5.05%)
Jan 13, 2015 3448 3552 3136 3488 31 +56.00(+1.63%)
Jan 12, 2015 3392 3416 3320 3432 52 +79.68(+2.38%)
Jan 09, 2015 3240 3352 3040 3352 15 -29.92(-0.88%)
Jan 08, 2015 2880 3384 2880 3382 92 +542.24(+19.09%)
Jan 07, 2015 2848 2848 2800 2840 11 +40.00(+1.43%)
Jan 06, 2015 2865 3000 2800 2800 24 -64.00(-2.23%)
Jan 05, 2015 3192 3192 2832 2864 5 -165.60(-5.47%)
Jan 02, 2015 2840 3048 2840 3030 12 +229.60(+8.20%)
Dec 31, 2014 2952 2800 2800 2800 18 -40.00(-1.41%)
Dec 30, 2014 2800 2944 2800 2840 25 +24.00(+0.85%)
Dec 29, 2014 2800 3080 2800 2816 10 -184.08(-6.14%)
Dec 26, 2014 3000 3176 2880 3000 32 -192.48(-6.03%)
Dec 24, 2014 3008 3193 3193 3193 18 +80.48(+2.59%)
Dec 23, 2014 2920 3295 2800 3112 122 +112.08(+3.74%)
Dec 22, 2014 2240 3552 2240 3000 354 +760.00(+33.93%)
Dec 19, 2014 2152 2240 2144 2240 7 +64.08(+2.94%)
Dec 18, 2014 2224 2384 2120 2176 22 +55.92(+2.64%)
Dec 17, 2014 2200 2200 2120 2120 24 -31.92(-1.48%)
Dec 16, 2014 2264 2272 2104 2152 11 +135.92(+6.74%)
Dec 15, 2014 2272 2272 2016 2016 10 -144.00(-6.67%)
Dec 12, 2014 2272 2272 2160 2160 1 -104.00(-4.59%)
Dec 11, 2014 2114 2264 2000 2264 27 +184.00(+8.85%)
Dec 10, 2014 2032 2104 2000 2080 8 -32.00(-1.52%)
Dec 09, 2014 2104 2168 2096 2112 9 +15.92(+0.76%)
Dec 08, 2014 2096 2096 2096 2096 0 -215.92(-9.34%)
Dec 05, 2014 2312 2312 2312 2312 0 +0.00(+0.00%)
Dec 04, 2014 2312 2343 2240 2312 13 -32.00(-1.37%)
Dec 03, 2014 2360 2360 2320 2344 4 +56.00(+2.45%)
Dec 02, 2014 2136 2288 2136 2288 16 +40.08(+1.78%)
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.