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 30, 2015 3400 3576 3200 3560 74 +136.00(+3.97%)
Sep 29, 2015 3360 3592 3280 3424 77 +80.00(+2.39%)
Sep 28, 2015 3320 3424 3120 3344 98 +0.00(+0.00%)
Sep 25, 2015 3664 3664 3304 3344 87 -312.00(-8.53%)
Sep 24, 2015 3640 3680 3536 3656 71 +8.00(+0.22%)
Sep 23, 2015 3776 3792 3648 3648 25 -160.00(-4.20%)
Sep 22, 2015 3840 3855 3721 3808 29 -40.00(-1.04%)
Sep 21, 2015 4000 4008 3744 3848 96 -104.00(-2.63%)
Sep 18, 2015 3920 4152 3856 3952 152 +80.00(+2.07%)
Sep 17, 2015 3856 3976 3840 3872 48 +16.00(+0.41%)
Sep 16, 2015 3848 3944 3840 3856 18 -71.92(-1.83%)
Sep 15, 2015 3904 3960 3872 3928 27 +71.92(+1.87%)
Sep 14, 2015 3920 3920 3808 3856 55 -64.00(-1.63%)
Sep 11, 2015 3968 4120 3800 3920 51 -144.00(-3.54%)
Sep 10, 2015 3896 4080 3888 4064 15 +96.00(+2.42%)
Sep 09, 2015 4024 4096 3920 3968 49 -40.00(-1.00%)
Sep 08, 2015 3904 4016 3856 4008 38 -32.00(-0.79%)
Sep 04, 2015 3880 4040 4040 4040 12 +136.00(+3.48%)
Sep 03, 2015 3915 3952 3832 3904 20 +56.00(+1.46%)
Sep 02, 2015 3960 3960 3688 3848 34 -86.40(-2.20%)
Sep 01, 2015 3920 4008 3864 3934 30 +6.40(+0.16%)
Aug 31, 2015 4096 4096 3928 3928 31 -192.00(-4.66%)
Aug 28, 2015 4080 4160 4040 4120 15 +104.00(+2.59%)
Aug 27, 2015 3952 4112 3952 4016 33 -32.00(-0.79%)
Aug 26, 2015 4080 4080 3560 4048 53 +8.00(+0.20%)
Aug 25, 2015 4128 4128 3888 4040 34 +16.00(+0.40%)
Aug 24, 2015 4056 4066 3552 4024 82 -40.00(-0.98%)
Aug 21, 2015 3984 4144 3896 4064 50 +96.00(+2.42%)
Aug 20, 2015 4320 4320 3872 3968 65 -176.00(-4.25%)
Aug 19, 2015 4408 4592 4040 4144 116 -176.00(-4.07%)
Aug 18, 2015 4360 4640 4152 4320 199 +7.52(+0.17%)
Aug 17, 2015 3704 4336 3680 4312 234 +664.48(+18.21%)
Aug 14, 2015 3720 3810 3584 3648 62 -48.00(-1.30%)
Aug 13, 2015 3874 3904 3696 3696 42 -160.00(-4.15%)
Aug 12, 2015 3920 3928 3776 3856 51 -64.00(-1.63%)
Aug 11, 2015 3840 3936 3840 3920 50 +184.00(+4.93%)
Aug 10, 2015 3688 3800 3688 3736 31 +88.00(+2.41%)
Aug 07, 2015 3577 3752 3577 3648 13 +16.00(+0.44%)
Aug 06, 2015 3624 3848 3620 3632 38 -126.40(-3.36%)
Aug 05, 2015 3728 3776 3640 3758 26 +86.40(+2.35%)
Aug 04, 2015 3800 3800 3408 3672 59 -108.00(-2.86%)
Aug 03, 2015 3856 3888 3560 3780 102 -148.00(-3.77%)
Jul 31, 2015 3920 4000 3876 3928 17 -24.00(-0.61%)
Jul 30, 2015 4040 4112 3920 3952 27 -132.16(-3.24%)
Jul 29, 2015 4000 4104 4000 4084 14 +58.56(+1.45%)
Jul 28, 2015 3920 4050 3920 4026 13 +105.60(+2.69%)
Jul 27, 2015 3880 3992 3840 3920 21 -16.00(-0.41%)
Jul 24, 2015 4120 4160 3848 3936 51 -264.00(-6.29%)
Jul 23, 2015 4128 4248 4112 4200 12 +24.00(+0.57%)
Jul 22, 2015 4016 4197 4000 4176 18 +152.00(+3.78%)
Jul 21, 2015 4024 4152 3920 4024 39 +32.00(+0.80%)
Jul 20, 2015 4160 4160 3928 3992 55 -192.00(-4.59%)
Jul 17, 2015 4272 4344 4016 4184 94 +80.00(+1.95%)
Jul 16, 2015 4104 4222 4056 4104 48 +80.00(+1.99%)
Jul 15, 2015 4320 4520 4016 4024 101 -248.00(-5.81%)
Jul 14, 2015 4273 4280 4120 4272 90 +96.00(+2.30%)
Jul 13, 2015 4128 4568 4000 4176 44 +64.00(+1.56%)
Jul 10, 2015 4224 4352 4088 4112 45 -16.00(-0.39%)
Jul 09, 2015 4026 4128 4000 4128 24 +104.00(+2.58%)
Jul 08, 2015 4228 4228 3960 4024 52 -216.00(-5.09%)
Jul 07, 2015 4184 4296 4104 4240 26 -48.00(-1.12%)
Jul 06, 2015 4432 4520 4120 4288 69 -88.00(-2.01%)
Jul 02, 2015 4184 4376 4376 4376 47 +248.00(+6.01%)
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.