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 30, 2016 1960 2000 1840 1872 43 -28.00(-1.47%)
Nov 29, 2016 2080 2080 1880 1900 53 -140.00(-6.86%)
Nov 28, 2016 1760 2160 1760 2040 95 +200.00(+10.87%)
Nov 25, 2016 1600 1840 1600 1840 42 +280.00(+17.95%)
Nov 23, 2016 1560 1560 1560 0 -120.00(-7.14%)
Nov 22, 2016 1720 1760 1640 1680 24 +0.00(+0.00%)
Nov 21, 2016 1680 1789 1680 1680 29 -106.72(-5.97%)
Nov 18, 2016 1749 1800 1680 1787 28 +66.72(+3.88%)
Nov 17, 2016 1680 1760 1680 1720 27 +80.00(+4.88%)
Nov 16, 2016 1720 1840 1640 1640 58 -120.00(-6.82%)
Nov 15, 2016 1560 1796 1520 1760 76 +200.00(+12.82%)
Nov 14, 2016 1360 1520 1360 1560 57 +40.00(+2.63%)
Nov 11, 2016 1400 1560 1400 1520 18 +40.00(+2.70%)
Nov 10, 2016 1320 1520 1320 1480 35 +0.00(+0.00%)
Nov 09, 2016 1280 1560 1280 1480 29 +160.00(+12.12%)
Nov 08, 2016 1470 1470 1080 1320 123 -120.00(-8.33%)
Nov 07, 2016 1400 1480 1400 1440 18 +40.00(+2.86%)
Nov 04, 2016 1320 1476 1320 1400 43 +40.00(+2.94%)
Nov 03, 2016 1560 1560 1220 1360 157 -160.00(-10.53%)
Nov 02, 2016 1800 1800 1360 1520 230 -280.00(-15.56%)
Nov 01, 2016 1872 1960 1760 1800 159 -40.00(-2.17%)
Oct 31, 2016 1680 1840 1600 1840 129 +128.00(+7.48%)
Oct 28, 2016 1792 1792 1711 1712 42 -72.00(-4.04%)
Oct 27, 2016 1840 1889 1760 1784 52 -56.00(-3.04%)
Oct 26, 2016 2008 2008 1840 1840 15 -88.00(-4.56%)
Oct 25, 2016 2040 2168 1912 1928 175 -48.00(-2.43%)
Oct 24, 2016 2048 2176 1944 1976 66 -88.00(-4.26%)
Oct 21, 2016 1946 2128 1946 2064 67 +104.00(+5.31%)
Oct 20, 2016 1880 2016 1854 1960 27 +112.00(+6.06%)
Oct 19, 2016 1832 1888 1816 1848 98 +32.00(+1.76%)
Oct 18, 2016 1817 1872 1816 1816 2 -32.00(-1.73%)
Oct 17, 2016 1840 1844 1800 1848 25 +32.00(+1.76%)
Oct 14, 2016 1858 1864 1800 1816 31 -64.00(-3.40%)
Oct 13, 2016 1856 1952 1848 1880 15 +24.00(+1.29%)
Oct 12, 2016 1888 1888 1840 1856 15 -56.00(-2.93%)
Oct 11, 2016 1944 1962 1856 1912 29 -48.00(-2.45%)
Oct 10, 2016 1896 2000 1896 1960 28 +40.00(+2.08%)
Oct 07, 2016 1960 1960 1896 1920 9 -24.00(-1.23%)
Oct 06, 2016 2000 2000 1872 1944 47 -72.00(-3.57%)
Oct 05, 2016 1938 2056 1936 2016 57 +88.00(+4.56%)
Oct 04, 2016 1973 1973 1920 1928 12 -8.00(-0.41%)
Oct 03, 2016 1968 1976 1920 1936 25 -48.00(-2.42%)
Sep 30, 2016 1944 2032 1920 1984 87 +40.00(+2.06%)
Sep 29, 2016 2064 2071 1896 1944 96 -104.00(-5.08%)
Sep 28, 2016 2056 2165 1968 2048 287 +200.00(+10.82%)
Sep 27, 2016 1856 2104 1824 1848 714 +16.00(+0.87%)
Sep 26, 2016 1861 1864 1728 1832 150 -24.00(-1.29%)
Sep 23, 2016 1784 1888 1776 1856 83 +112.00(+6.42%)
Sep 22, 2016 1848 1848 1720 1744 80 -64.00(-3.54%)
Sep 21, 2016 1840 1840 1792 1808 16 -16.00(-0.88%)
Sep 20, 2016 1800 1872 1792 1824 38 +24.00(+1.33%)
Sep 19, 2016 1920 2000 1760 1800 277 -48.00(-2.60%)
Sep 16, 2016 2439 2528 1848 1848 515 -632.00(-25.48%)
Sep 15, 2016 2456 2624 2304 2480 205 +56.00(+2.31%)
Sep 14, 2016 2296 2456 2272 2424 242 +144.00(+6.32%)
Sep 13, 2016 2088 2328 1912 2280 371 +256.00(+12.65%)
Sep 12, 2016 2016 2096 1840 2024 200 -8.00(-0.39%)
Sep 09, 2016 2016 2040 1968 2032 95 +32.00(+1.60%)
Sep 08, 2016 1936 2008 1920 2000 641 +40.00(+2.04%)
Sep 07, 2016 2000 2008 1952 1960 83 -24.00(-1.21%)
Sep 06, 2016 1848 2000 1728 1984 175 +136.00(+7.36%)
Sep 02, 2016 1824 1848 1848 1848 82 -24.00(-1.28%)
Sep 01, 2016 1800 1872 1800 1872 13 +56.00(+3.08%)
Aug 31, 2016 1808 1896 1776 1816 27 +0.00(+0.00%)
Aug 30, 2016 1888 1912 1800 1816 65 -64.00(-3.40%)
Aug 29, 2016 1815 1880 1800 1880 51 +56.00(+3.07%)
Aug 26, 2016 1832 1832 1832 1824 2 +64.00(+3.64%)
Aug 25, 2016 1779 1800 1720 1760 23 -8.08(-0.46%)
Aug 24, 2016 1824 1824 1768 1768 20 -31.92(-1.77%)
Aug 23, 2016 1824 1848 1800 1800 44 -32.00(-1.75%)
Aug 22, 2016 1840 1865 1816 1832 15 +41.68(+2.33%)
Aug 19, 2016 1784 1816 1784 1790 35 -41.68(-2.28%)
Aug 18, 2016 1800 1832 1776 1832 29 +40.00(+2.23%)
Aug 17, 2016 1803 1816 1768 1792 17 -32.00(-1.75%)
Aug 16, 2016 1824 1824 1824 1824 0 +0.00(+0.00%)
Aug 15, 2016 1808 1879 1808 1824 18 -7.92(-0.43%)
Aug 12, 2016 1824 1840 1800 1832 7 +23.92(+1.32%)
Aug 11, 2016 1814 1832 1712 1808 26 +16.00(+0.89%)
Aug 10, 2016 1872 1904 1768 1792 28 -72.00(-3.86%)
Aug 09, 2016 1920 1921 1840 1864 140 -76.00(-3.92%)
Aug 08, 2016 1920 1992 1900 1940 101 +26.56(+1.39%)
Aug 05, 2016 1928 1959 1888 1913 32 -30.56(-1.57%)
Aug 04, 2016 1960 1960 1928 1944 148 -16.00(-0.82%)
Aug 03, 2016 1936 1984 1904 1960 50 +56.00(+2.94%)
Aug 02, 2016 1888 1984 1853 1904 17 -16.00(-0.83%)
Aug 01, 2016 1920 1932 1768 1920 120 +0.00(+0.00%)
Jul 29, 2016 1866 1920 1856 1920 24 +64.00(+3.45%)
Jul 28, 2016 1896 1920 1840 1856 25 -8.00(-0.43%)
Jul 27, 2016 1760 1895 1760 1864 48 +88.00(+4.95%)
Jul 26, 2016 1808 1840 1760 1776 64 -80.00(-4.31%)
Jul 25, 2016 2000 2000 1848 1856 61 -96.00(-4.92%)
Jul 22, 2016 2000 2000 1848 1952 308 -328.00(-14.39%)
Jul 21, 2016 2200 2296 2180 2280 44 +88.00(+4.01%)
Jul 20, 2016 2148 2192 2120 2192 22 -8.00(-0.36%)
Jul 19, 2016 2040 2200 2032 2200 29 +184.00(+9.13%)
Jul 18, 2016 2000 2024 1928 2016 13 +16.00(+0.80%)
Jul 15, 2016 2016 2024 1991 2000 15 -16.00(-0.79%)
Jul 14, 2016 2080 2155 1968 2016 57 -104.00(-4.91%)
Jul 13, 2016 2152 2182 2040 2120 30 -56.00(-2.57%)
Jul 12, 2016 2465 2465 2152 2176 13 -104.00(-4.56%)
Jul 11, 2016 2264 2280 2200 2280 14 +104.00(+4.78%)
Jul 08, 2016 2312 2376 2144 2176 44 -88.00(-3.89%)
Jul 07, 2016 2240 2520 2192 2264 25 -56.00(-2.41%)
Jul 05, 2016 2320 2340 2268 2320 48 +8.00(+0.35%)
Jul 01, 2016 2304 2312 2312 2312 22 +0.00(+0.00%)
Jun 30, 2016 2320 2400 2232 2312 14 +8.00(+0.35%)
Jun 29, 2016 2400 2584 2232 2304 45 -8.00(-0.35%)
Jun 28, 2016 2352 2404 2248 2312 43 +0.00(+0.00%)
Jun 27, 2016 2440 2440 2288 2312 35 -96.00(-3.99%)
Jun 24, 2016 2200 2424 2200 2408 79 +24.00(+1.01%)
Jun 23, 2016 2408 2504 2384 2384 39 +8.00(+0.34%)
Jun 22, 2016 2384 2384 2376 2376 4 -40.00(-1.66%)
Jun 21, 2016 2496 2496 2368 2416 6 -40.00(-1.63%)
Jun 20, 2016 2576 2576 2344 2456 19 -56.00(-2.23%)
Jun 17, 2016 2328 2512 2320 2512 12 +192.00(+8.28%)
Jun 16, 2016 2320 2344 2320 2320 2 -48.00(-2.03%)
Jun 15, 2016 2309 2443 2309 2368 11 +56.00(+2.42%)
Jun 14, 2016 2376 2376 2289 2312 14 -45.28(-1.92%)
Jun 13, 2016 2364 2384 2328 2357 7 -50.72(-2.11%)
Jun 10, 2016 2336 2440 2260 2408 26 +72.00(+3.08%)
Jun 09, 2016 2328 2392 2295 2336 11 -48.00(-2.01%)
Jun 08, 2016 2296 2384 2272 2384 12 +88.00(+3.83%)
Jun 07, 2016 2360 2408 2296 2296 24 -96.00(-4.01%)
Jun 06, 2016 2456 2456 2352 2392 25 -48.00(-1.97%)
Jun 03, 2016 2520 2520 2392 2440 29 -120.00(-4.69%)
Jun 02, 2016 2472 2720 2384 2560 71 +144.00(+5.96%)
Jun 01, 2016 2520 2520 2301 2416 23 -24.00(-0.98%)
May 31, 2016 2552 2640 2400 2440 79 -8.00(-0.33%)
May 27, 2016 2040 2448 2448 2448 117 +344.00(+16.35%)
May 26, 2016 1960 2184 1920 2104 17 +152.00(+7.79%)
May 25, 2016 2132 2132 1928 1952 3 +0.00(+0.00%)
May 24, 2016 1848 1960 1808 1952 21 -16.00(-0.81%)
May 23, 2016 1960 2152 1928 1968 62 +8.00(+0.41%)
May 20, 2016 1752 1972 1712 1960 37 +208.00(+11.87%)
May 19, 2016 1968 1968 1751 1752 42 -200.00(-10.25%)
May 18, 2016 1880 2104 1880 1952 53 +40.00(+2.09%)
May 17, 2016 2056 2104 1888 1912 69 -96.00(-4.78%)
May 16, 2016 1760 2248 1704 2008 94 +248.00(+14.09%)
May 13, 2016 1808 2000 1677 1760 165 -136.00(-7.17%)
May 12, 2016 2168 2168 1872 1896 216 -272.00(-12.55%)
May 11, 2016 2352 2420 2120 2168 64 -296.00(-12.01%)
May 10, 2016 2568 2568 2008 2464 164 -144.00(-5.52%)
May 09, 2016 2504 2720 2504 2608 28 +32.00(+1.24%)
May 06, 2016 2776 2816 2480 2576 104 -272.00(-9.55%)
May 05, 2016 2904 2971 2768 2848 32 -160.00(-5.32%)
May 04, 2016 2800 3008 2720 3008 147 +200.00(+7.12%)
May 03, 2016 2768 2952 2768 2808 44 +40.00(+1.45%)
May 02, 2016 2896 2928 2712 2768 30 -56.00(-1.98%)
Apr 29, 2016 2944 2981 2816 2824 6 -48.00(-1.67%)
Apr 28, 2016 3016 3040 2856 2872 16 -120.00(-4.01%)
Apr 27, 2016 2968 3152 2944 2992 7 +8.00(+0.27%)
Apr 26, 2016 3240 3296 2976 2984 42 -104.00(-3.37%)
Apr 25, 2016 3144 3144 3080 3088 14 -96.00(-3.02%)
Apr 22, 2016 3176 3200 3120 3184 9 +32.00(+1.02%)
Apr 21, 2016 3080 3160 3075 3152 5 +71.12(+2.31%)
Apr 20, 2016 3118 3152 3080 3081 8 -15.12(-0.49%)
Apr 19, 2016 3168 3168 2948 3096 20 -112.00(-3.49%)
Apr 18, 2016 2976 3256 2976 3208 44 +192.00(+6.37%)
Apr 15, 2016 3024 3024 2936 3016 15 +56.00(+1.89%)
Apr 14, 2016 2872 2972 2872 2960 21 +48.00(+1.65%)
Apr 13, 2016 2960 2976 2848 2912 21 -37.36(-1.27%)
Apr 12, 2016 2896 2960 2880 2949 3 +37.28(+1.28%)
Apr 11, 2016 2920 2952 2824 2912 15 -24.00(-0.82%)
Apr 08, 2016 2776 2992 2752 2936 21 -39.92(-1.34%)
Apr 07, 2016 3064 3064 2928 2976 33 -72.00(-2.36%)
Apr 06, 2016 2955 3072 2912 3048 63 +96.00(+3.25%)
Apr 05, 2016 2829 2952 2816 2952 18 +128.00(+4.53%)
Apr 04, 2016 2776 2924 2776 2824 45 +56.00(+2.02%)
Apr 01, 2016 2832 2832 2678 2768 24 +48.00(+1.76%)
Mar 31, 2016 2544 2776 2520 2720 56 +144.00(+5.59%)
Mar 30, 2016 2712 2864 2496 2576 83 -92.00(-3.45%)
Mar 29, 2016 2760 2920 2648 2668 203 -68.08(-2.49%)
Mar 28, 2016 2520 2792 2448 2736 626 -103.92(-3.66%)
Mar 24, 2016 2856 2840 2840 2840 11 -16.00(-0.56%)
Mar 23, 2016 2992 3012 2800 2856 39 -16.08(-0.56%)
Mar 22, 2016 2800 3080 2800 2872 55 -31.92(-1.10%)
Mar 21, 2016 2872 2960 2872 2904 9 +48.00(+1.68%)
Mar 18, 2016 2632 3040 2632 2856 40 +56.00(+2.00%)
Mar 17, 2016 2728 2800 2600 2800 60 +64.00(+2.34%)
Mar 16, 2016 2936 2936 2608 2736 64 -184.00(-6.30%)
Mar 15, 2016 2947 3070 2848 2920 46 +32.00(+1.11%)
Mar 14, 2016 2832 2976 2830 2888 56 +80.00(+2.85%)
Mar 11, 2016 2720 2890 2720 2808 41 +0.00(+0.00%)
Mar 10, 2016 2663 2880 2640 2808 72 -24.00(-0.85%)
Mar 09, 2016 2640 2832 2632 2832 34 +176.00(+6.63%)
Mar 08, 2016 2712 2773 2651 2656 8 -24.00(-0.90%)
Mar 07, 2016 2480 2688 2452 2680 12 +80.00(+3.08%)
Mar 04, 2016 2592 2720 2592 2600 28 +21.60(+0.84%)
Mar 03, 2016 2560 2600 2512 2578 34 +42.40(+1.67%)
Mar 02, 2016 2514 2600 2504 2536 46 -16.00(-0.63%)
Mar 01, 2016 2584 2688 2528 2552 20 -168.00(-6.18%)
Feb 29, 2016 2752 2760 2682 2720 20 +80.00(+3.03%)
Feb 26, 2016 2749 2749 2600 2640 5 +64.00(+2.48%)
Feb 25, 2016 2680 2680 2456 2576 11 -128.00(-4.73%)
Feb 24, 2016 2608 2723 2581 2704 17 +168.00(+6.62%)
Feb 23, 2016 2608 2616 2536 2536 22 -120.00(-4.52%)
Feb 22, 2016 2680 2816 2576 2656 56 -48.00(-1.78%)
Feb 19, 2016 2696 2767 2600 2704 10 +34.40(+1.29%)
Feb 18, 2016 2800 2812 2528 2670 13 -106.40(-3.83%)
Feb 17, 2016 2504 2856 2504 2776 16 +232.00(+9.12%)
Feb 16, 2016 2592 2720 2496 2544 28 +0.00(+0.00%)
Feb 12, 2016 2536 2544 2544 2544 4 +23.92(+0.95%)
Feb 11, 2016 2568 2712 2440 2520 33 -47.92(-1.87%)
Feb 10, 2016 2528 2616 2520 2568 12 +64.00(+2.56%)
Feb 09, 2016 2488 2561 2408 2504 27 -128.00(-4.86%)
Feb 08, 2016 2680 2680 2584 2632 14 -88.00(-3.24%)
Feb 05, 2016 2648 2720 2520 2720 56 +189.60(+7.49%)
Feb 04, 2016 2440 2544 2400 2530 13 +66.40(+2.69%)
Feb 03, 2016 2567 2584 2400 2464 48 +8.00(+0.33%)
Feb 02, 2016 2520 2552 2424 2456 22 -48.00(-1.92%)
Feb 01, 2016 2624 2668 2440 2504 23 -112.00(-4.28%)
Jan 29, 2016 2504 2656 2465 2616 60 +68.16(+2.68%)
Jan 28, 2016 2592 2616 2480 2548 41 +3.84(+0.15%)
Jan 27, 2016 2648 2704 2536 2544 43 -160.00(-5.92%)
Jan 26, 2016 2800 2855 2688 2704 91 -96.00(-3.43%)
Jan 25, 2016 2912 3112 2792 2800 22 -120.00(-4.11%)
Jan 22, 2016 2944 3120 2768 2920 95 -15.20(-0.52%)
Jan 21, 2016 3400 3400 2640 2935 127 -488.80(-14.28%)
Jan 20, 2016 3264 3472 3088 3424 193 +144.00(+4.39%)
Jan 19, 2016 3448 3448 3192 3280 222 -120.00(-3.53%)
Jan 15, 2016 3232 3400 3400 3400 66 -120.00(-3.41%)
Jan 14, 2016 3400 3528 3368 3520 51 +16.00(+0.46%)
Jan 13, 2016 3512 3552 3416 3504 72 -8.00(-0.23%)
Jan 12, 2016 3504 3616 3436 3512 111 +24.00(+0.69%)
Jan 11, 2016 3440 3504 3328 3488 216 +128.00(+3.81%)
Jan 08, 2016 3360 3464 3282 3360 131 -16.00(-0.47%)
Jan 07, 2016 3200 3456 3200 3376 183 +0.00(+0.00%)
Jan 06, 2016 3480 3528 3328 3376 54 -180.00(-5.06%)
Jan 05, 2016 3368 3600 3368 3556 14 +14.00(+0.40%)
Jan 04, 2016 3696 3696 3536 3542 30 -258.00(-6.79%)
Dec 31, 2015 3688 3800 3800 3800 54 +72.00(+1.93%)
Dec 30, 2015 3800 3848 3680 3728 42 -96.00(-2.51%)
Dec 29, 2015 3931 4000 3792 3824 39 -16.00(-0.42%)
Dec 28, 2015 3792 3880 3792 3840 18 -16.00(-0.41%)
Dec 24, 2015 3856 3856 3856 3856 25 +16.00(+0.42%)
Dec 23, 2015 4104 4144 3816 3840 36 -208.00(-5.14%)
Dec 22, 2015 4160 4280 3920 4048 203 -80.00(-1.94%)
Dec 21, 2015 3936 4216 3920 4128 143 +192.00(+4.88%)
Dec 18, 2015 4040 4136 3848 3936 137 -144.00(-3.53%)
Dec 17, 2015 4000 4080 3648 4080 189 +168.00(+4.29%)
Dec 16, 2015 3320 4056 3157 3912 372 +800.00(+25.71%)
Dec 15, 2015 2568 3256 2568 3112 287 +656.00(+26.71%)
Dec 14, 2015 2528 2560 2400 2456 78 -96.00(-3.76%)
Dec 11, 2015 2632 2728 2536 2552 19 -128.00(-4.78%)
Dec 10, 2015 2816 2816 2672 2680 29 -116.00(-4.15%)
Dec 09, 2015 2766 2856 2766 2796 23 -32.00(-1.13%)
Dec 08, 2015 2784 2904 2760 2828 33 -44.00(-1.53%)
Dec 07, 2015 2960 2960 2760 2872 54 -136.00(-4.52%)
Dec 04, 2015 3019 3064 2957 3008 20 +24.00(+0.80%)
Dec 03, 2015 3095 3095 2968 2984 26 +8.00(+0.27%)
Dec 02, 2015 3120 3120 2968 2976 20 -152.00(-4.86%)
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.