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 (%)
May 31, 2018 1560 1584 1520 1552 86 +0.00(+0.00%)
May 30, 2018 1536 1600 1520 1552 120 +48.00(+3.19%)
May 29, 2018 1552 1552 1432 1504 85 -32.00(-2.08%)
May 25, 2018 1536 1536 1536 0 +40.00(+2.67%)
May 24, 2018 1504 1512 1472 1496 30 +15.68(+1.06%)
May 23, 2018 1432 1511 1432 1480 95 +39.60(+2.75%)
May 22, 2018 1480 1496 1441 1441 38 -39.28(-2.65%)
May 21, 2018 1456 1480 1441 1480 67 +32.00(+2.21%)
May 18, 2018 1488 1488 1400 1448 93 -40.00(-2.69%)
May 17, 2018 1544 1544 1464 1488 255 -56.00(-3.63%)
May 16, 2018 1464 1592 1434 1544 136 +72.00(+4.89%)
May 15, 2018 1456 1488 1392 1472 185 +32.00(+2.22%)
May 14, 2018 1392 1472 1392 1440 139 +48.00(+3.45%)
May 11, 2018 1328 1400 1320 1392 46 +8.00(+0.58%)
May 10, 2018 1328 1384 1287 1384 52 +24.00(+1.76%)
May 09, 2018 1320 1384 1280 1360 54 +56.00(+4.29%)
May 08, 2018 1280 1322 1276 1304 58 +0.00(+0.00%)
May 07, 2018 1240 1312 1240 1304 79 +48.00(+3.82%)
May 04, 2018 1200 1256 1200 1256 70 +56.00(+4.67%)
May 03, 2018 1248 1256 1192 1200 36 -56.00(-4.46%)
May 02, 2018 1188 1264 1188 1256 82 +56.00(+4.67%)
May 01, 2018 1152 1224 1130 1200 204 -8.00(-0.66%)
Apr 30, 2018 1288 1320 1208 1208 85 -80.00(-6.21%)
Apr 27, 2018 1280 1304 1264 1288 34 +16.00(+1.26%)
Apr 26, 2018 1280 1320 1264 1272 81 -8.00(-0.62%)
Apr 25, 2018 1280 1352 1272 1280 96 +8.00(+0.63%)
Apr 24, 2018 1256 1351 1256 1272 157 +8.00(+0.63%)
Apr 23, 2018 1312 1330 1248 1264 66 -48.00(-3.66%)
Apr 20, 2018 1280 1312 1280 1312 50 +56.00(+4.46%)
Apr 19, 2018 1296 1305 1240 1256 121 -32.00(-2.48%)
Apr 18, 2018 1304 1376 1280 1288 47 -16.00(-1.23%)
Apr 17, 2018 1240 1320 1200 1304 130 +48.00(+3.82%)
Apr 16, 2018 1264 1312 1224 1256 44 +0.00(+0.00%)
Apr 13, 2018 1304 1317 1248 1256 51 -40.00(-3.09%)
Apr 12, 2018 1280 1344 1280 1296 79 +16.00(+1.25%)
Apr 11, 2018 1240 1376 1240 1280 136 -16.00(-1.23%)
Apr 10, 2018 1240 1400 1240 1296 62 +24.00(+1.89%)
Apr 09, 2018 1272 1325 1232 1272 128 +0.00(+0.00%)
Apr 06, 2018 1272 1296 1224 1272 67 -16.00(-1.24%)
Apr 05, 2018 1320 1360 1264 1288 99 -24.00(-1.83%)
Apr 04, 2018 1288 1336 1272 1312 107 +48.00(+3.80%)
Apr 03, 2018 1240 1288 1240 1264 94 +24.00(+1.94%)
Apr 02, 2018 1280 1280 1216 1240 84 -60.16(-4.63%)
Mar 29, 2018 1300 1300 1300 0 +36.16(+2.86%)
Mar 28, 2018 1280 1344 1216 1264 283 -16.00(-1.25%)
Mar 27, 2018 1280 1304 1216 1280 397 -48.00(-3.61%)
Mar 26, 2018 1504 1504 1272 1328 309 -160.00(-10.75%)
Mar 23, 2018 1520 1616 1427 1488 277 -72.00(-4.62%)
Mar 22, 2018 1576 1602 1552 1560 98 -24.00(-1.52%)
Mar 21, 2018 1560 1600 1513 1584 99 +32.00(+2.06%)
Mar 20, 2018 1600 1616 1520 1552 175 -56.00(-3.48%)
Mar 19, 2018 1480 1608 1440 1608 157 +88.00(+5.79%)
Mar 16, 2018 1488 1576 1281 1520 772 +16.00(+1.06%)
Mar 15, 2018 1584 1584 1496 1504 243 -88.00(-5.53%)
Mar 14, 2018 1600 1664 1520 1592 249 +8.00(+0.51%)
Mar 13, 2018 1704 1728 1520 1584 575 -120.00(-7.04%)
Mar 12, 2018 1832 1648 1704 280 +32.00(+1.91%)
Mar 09, 2018 1760 1824 1568 1672 437 -64.00(-3.69%)
Mar 08, 2018 1600 1848 1576 1736 725 +192.00(+12.44%)
Mar 07, 2018 1400 1560 1392 1544 324 +144.00(+10.29%)
Mar 06, 2018 1432 1440 1384 1400 136 -24.00(-1.69%)
Mar 05, 2018 1424 1456 1400 1424 108 +24.00(+1.71%)
Mar 02, 2018 1320 1423 1305 1400 95 +48.00(+3.55%)
Mar 01, 2018 1360 1416 1328 1352 113 +0.00(+0.00%)
Feb 28, 2018 1392 1423 1320 1352 125 -32.00(-2.31%)
Feb 27, 2018 1360 1472 1360 1384 153 +40.00(+2.98%)
Feb 26, 2018 1352 1384 1288 1344 286 +24.00(+1.82%)
Feb 23, 2018 1296 1376 1296 1320 123 +16.00(+1.23%)
Feb 22, 2018 1360 1361 1259 1304 154 -8.00(-0.61%)
Feb 21, 2018 1392 1400 1288 1312 208 -40.00(-2.96%)
Feb 20, 2018 1360 1415 1318 1352 285 +32.00(+2.42%)
Feb 16, 2018 1320 1320 1320 0 +104.00(+8.55%)
Feb 15, 2018 1272 1272 1224 1216 148 -35.60(-2.84%)
Feb 14, 2018 1224 1296 1216 1252 96 +35.60(+2.93%)
Feb 13, 2018 1200 1232 1192 1216 100 +16.00(+1.33%)
Feb 12, 2018 1192 1232 1175 1200 146 +36.00(+3.09%)
Feb 09, 2018 1280 1280 1144 1164 335 -116.00(-9.06%)
Feb 08, 2018 1312 1312 1240 1280 270 -24.00(-1.84%)
Feb 07, 2018 1344 1376 1288 1304 1,408 -32.00(-2.40%)
Feb 06, 2018 1120 1360 1120 1336 655 +176.00(+15.17%)
Feb 05, 2018 1120 1135 1120 1160 243 +32.00(+2.84%)
Feb 02, 2018 1160 1160 1064 1128 297 -24.00(-2.08%)
Feb 01, 2018 1104 1200 1070 1152 450 +72.00(+6.67%)
Jan 31, 2018 1080 1088 1024 1080 297 +40.00(+3.85%)
Jan 30, 2018 1120 1120 1024 1040 257 -96.00(-8.45%)
Jan 29, 2018 1040 1152 1008 1136 744 +136.00(+13.60%)
Jan 26, 2018 928.00 1056 928.00 1000 343 +64.00(+6.84%)
Jan 25, 2018 952.00 976.00 920.00 936.00 313 +0.00(+0.00%)
Jan 24, 2018 960.00 986.32 928.00 936.00 407 +8.00(+0.86%)
Jan 23, 2018 936.00 960.00 924.96 928.00 69 +0.00(+0.00%)
Jan 22, 2018 904.00 951.92 896.00 928.00 237 +32.00(+3.57%)
Jan 19, 2018 872.48 920.00 872.48 896.00 39 +4.00(+0.45%)
Jan 18, 2018 905.60 960.00 856.00 892.00 166 -4.00(-0.45%)
Jan 17, 2018 912.00 944.40 896.00 896.00 133 -24.00(-2.61%)
Jan 16, 2018 984.00 984.00 896.00 920.00 165 -32.00(-3.36%)
Jan 12, 2018 952.00 952.00 952.00 0 +4.00(+0.42%)
Jan 11, 2018 920.00 963.20 920.00 948.00 166 +28.00(+3.04%)
Jan 10, 2018 896.00 920.00 153 -31.84(-3.35%)
Jan 09, 2018 936.00 960.00 936.00 951.84 323 +12.48(+1.33%)
Jan 08, 2018 928.00 959.20 856.00 939.36 231 -11.84(-1.24%)
Jan 05, 2018 864.00 960.00 864.00 951.20 472 +95.20(+11.12%)
Jan 04, 2018 832.00 856.00 832.00 856.00 46 +32.00(+3.88%)
Jan 03, 2018 816.32 856.00 808.00 824.00 123 +8.00(+0.98%)
Jan 02, 2018 816.00 832.00 803.28 816.00 169 +8.00(+0.99%)
Dec 29, 2017 808.00 808.00 808.00 0 -8.00(-0.98%)
Dec 28, 2017 824.00 856.00 816.00 816.00 166 -0.08(-0.01%)
Dec 27, 2017 824.00 880.00 816.00 816.08 270 -7.92(-0.96%)
Dec 26, 2017 848.00 880.00 792.00 824.00 236 -56.00(-6.36%)
Dec 22, 2017 816.00 880.00 816.00 880.00 72 +48.00(+5.77%)
Dec 21, 2017 840.00 879.12 816.00 832.00 192 +8.00(+0.97%)
Dec 20, 2017 808.00 912.00 802.40 824.00 280 +16.00(+1.98%)
Dec 19, 2017 770.16 832.00 770.16 808.00 187 +16.00(+2.02%)
Dec 18, 2017 832.00 832.00 769.60 792.00 203 -24.00(-2.94%)
Dec 15, 2017 728.00 848.00 724.00 816.00 692 +88.00(+12.09%)
Dec 14, 2017 752.00 800.00 720.00 728.00 541 -23.92(-3.18%)
Dec 13, 2017 747.28 760.00 720.00 751.92 104 -8.08(-1.06%)
Dec 12, 2017 736.00 760.00 705.60 760.00 152 +24.00(+3.26%)
Dec 11, 2017 720.08 760.00 720.00 736.00 112 +16.00(+2.22%)
Dec 08, 2017 736.00 736.00 692.24 720.00 68 -8.00(-1.10%)
Dec 07, 2017 704.00 760.00 688.00 728.00 179 +16.00(+2.25%)
Dec 06, 2017 728.00 751.92 680.00 712.00 75 -8.08(-1.12%)
Dec 05, 2017 760.00 776.80 720.00 720.08 223 -71.92(-9.08%)
Dec 04, 2017 792.00 792.00 792.00 792.00 35 +8.00(+1.02%)
Dec 01, 2017 792.00 792.00 768.00 784.00 178 +8.00(+1.03%)
Nov 30, 2017 776.72 800.00 768.00 776.00 123 +1.60(+0.21%)
Nov 29, 2017 800.00 800.00 736.00 774.40 107 +6.40(+0.83%)
Nov 28, 2017 784.00 800.00 768.00 768.00 46 -20.00(-2.54%)
Nov 27, 2017 824.00 832.00 784.00 788.00 158 -12.00(-1.50%)
Nov 24, 2017 800.08 832.00 776.00 800.00 53 +16.00(+2.04%)
Nov 22, 2017 791.92 816.00 768.80 784.00 158 -8.08(-1.02%)
Nov 21, 2017 800.00 808.00 776.00 792.08 170 +16.08(+2.07%)
Nov 20, 2017 808.00 808.00 776.00 776.00 129 -32.00(-3.96%)
Nov 17, 2017 808.00 808.00 732.00 808.00 238 +8.00(+1.00%)
Nov 16, 2017 808.00 808.00 768.00 800.00 76 +0.00(+0.00%)
Nov 15, 2017 816.00 840.00 768.00 800.00 78 +0.00(+0.00%)
Nov 14, 2017 800.00 840.00 774.96 800.00 40 +28.96(+3.76%)
Nov 13, 2017 822.32 832.00 771.04 771.04 48 -44.96(-5.51%)
Nov 10, 2017 840.00 840.00 816.00 816.00 28 +16.00(+2.00%)
Nov 09, 2017 800.00 814.88 800.00 800.00 19 +0.00(+0.00%)
Nov 08, 2017 812.00 812.00 800.00 800.00 85 -16.00(-1.96%)
Nov 07, 2017 804.08 840.00 800.08 816.00 25 +0.00(+0.00%)
Nov 06, 2017 840.00 843.12 800.00 816.00 54 +0.00(+0.00%)
Nov 03, 2017 808.00 871.92 800.00 816.00 28 -16.00(-1.92%)
Nov 02, 2017 840.00 864.00 800.00 832.00 17 -16.00(-1.89%)
Nov 01, 2017 804.80 872.00 800.00 848.00 40 +24.00(+2.91%)
Oct 31, 2017 840.00 868.08 809.68 824.00 23 -44.64(-5.14%)
Oct 30, 2017 818.32 868.64 818.32 868.64 12 +36.64(+4.40%)
Oct 27, 2017 824.00 848.00 800.00 832.00 45 +32.00(+4.00%)
Oct 26, 2017 761.60 840.00 761.60 800.00 65 -8.00(-0.99%)
Oct 25, 2017 760.00 840.00 760.00 808.00 49 +21.60(+2.75%)
Oct 24, 2017 840.00 877.52 776.00 786.40 101 -45.60(-5.48%)
Oct 23, 2017 832.00 888.00 820.08 832.00 70 +0.00(+0.00%)
Oct 20, 2017 864.00 864.00 808.00 832.00 199 -24.00(-2.80%)
Oct 19, 2017 880.00 880.00 840.00 856.00 27 +0.00(+0.00%)
Oct 18, 2017 872.00 903.84 840.00 856.00 50 +8.00(+0.94%)
Oct 17, 2017 840.00 866.96 840.00 848.00 39 -16.00(-1.85%)
Oct 16, 2017 888.00 912.00 800.00 864.00 197 -40.00(-4.42%)
Oct 13, 2017 920.00 948.40 888.00 904.00 77 -24.00(-2.59%)
Oct 12, 2017 936.00 976.00 920.00 928.00 68 -24.00(-2.52%)
Oct 11, 2017 960.00 991.20 912.00 952.00 56 -24.00(-2.46%)
Oct 10, 2017 1000 1040 960.00 976.00 93 -56.00(-5.43%)
Oct 09, 2017 1040 1040 952.00 1032 249 +0.00(+0.00%)
Oct 06, 2017 1000 1032 944.00 1032 382 +80.00(+8.40%)
Oct 05, 2017 888.00 960.00 888.00 952.00 89 +40.00(+4.39%)
Oct 04, 2017 1000 1016 896.00 912.00 261 -88.00(-8.80%)
Oct 03, 2017 960.00 1024 952.00 1000 442 +56.00(+5.93%)
Oct 02, 2017 1000 1000 872.00 944.00 1,085 +56.00(+6.31%)
Sep 29, 2017 880.00 976.00 848.00 888.00 431 +48.00(+5.71%)
Sep 28, 2017 816.00 848.00 808.00 840.00 57 +24.00(+2.94%)
Sep 27, 2017 800.00 832.00 776.00 816.00 84 +16.00(+2.00%)
Sep 26, 2017 816.00 863.20 800.00 800.00 133 -32.00(-3.85%)
Sep 25, 2017 840.00 880.00 809.12 832.00 97 +0.00(+0.00%)
Sep 22, 2017 800.00 848.00 800.00 832.00 93 +24.00(+2.97%)
Sep 21, 2017 796.88 856.00 768.00 808.00 155 +31.20(+4.02%)
Sep 20, 2017 760.00 800.00 760.00 776.80 132 -20.96(-2.63%)
Sep 19, 2017 832.00 832.00 760.00 797.76 238 -18.24(-2.24%)
Sep 18, 2017 792.00 816.00 705.76 816.00 220 +62.56(+8.30%)
Sep 15, 2017 712.00 764.00 680.00 753.44 313 +41.44(+5.82%)
Sep 14, 2017 712.88 736.00 680.00 712.00 233 -8.00(-1.11%)
Sep 13, 2017 728.00 756.00 688.00 720.00 400 -16.00(-2.17%)
Sep 12, 2017 768.00 799.20 720.00 736.00 131 -36.56(-4.73%)
Sep 11, 2017 726.72 783.92 696.00 772.56 127 +72.56(+10.37%)
Sep 08, 2017 800.00 800.00 640.00 700.00 762 -100.00(-12.50%)
Sep 07, 2017 840.00 840.00 680.00 800.00 658 +0.00(+0.00%)
Sep 06, 2017 880.00 880.00 800.00 800.00 118 -80.00(-9.09%)
Sep 05, 2017 880.00 900.00 840.00 880.00 58 +40.00(+4.76%)
Sep 01, 2017 880.00 920.00 840.00 840.00 56 +0.00(+0.00%)
Aug 31, 2017 960.00 960.00 840.00 840.00 65 -116.00(-12.13%)
Aug 30, 2017 880.00 956.00 880.00 956.00 43 +56.00(+6.22%)
Aug 29, 2017 840.00 920.00 840.00 900.00 89 +60.00(+7.14%)
Aug 28, 2017 920.00 920.00 840.00 840.00 80 -80.00(-8.70%)
Aug 25, 2017 960.00 960.00 840.00 920.00 133 +0.00(+0.00%)
Aug 24, 2017 920.00 960.00 880.00 920.00 37 +0.00(+0.00%)
Aug 23, 2017 888.00 960.00 880.00 920.00 20 +0.00(+0.00%)
Aug 22, 2017 920.00 960.00 920.00 920.00 50 +0.00(+0.00%)
Aug 21, 2017 880.00 940.00 880.00 920.00 21 -20.00(-2.13%)
Aug 18, 2017 992.00 992.00 800.00 940.00 127 -20.00(-2.08%)
Aug 17, 2017 920.00 1000 900.00 960.00 86 +0.00(+0.00%)
Aug 16, 2017 1040 1040 880.00 960.00 137 +0.00(+0.00%)
Aug 15, 2017 1020 1032 960.00 960.00 88 -20.00(-2.04%)
Aug 14, 2017 1008 1040 960.00 980.00 69 -20.00(-2.00%)
Aug 11, 2017 1000 1040 960.00 1000 26 +0.00(+0.00%)
Aug 10, 2017 1040 1040 1000 1000 53 +0.00(+0.00%)
Aug 09, 2017 1040 1040 1000 1000 80 +0.00(+0.00%)
Aug 08, 2017 1040 1040 1000 1000 25 -40.00(-3.85%)
Aug 07, 2017 1040 1069 1000 1040 98 +0.00(+0.00%)
Aug 04, 2017 1116 1040 1040 131 +0.00(+0.00%)
Aug 03, 2017 1040 1060 960.00 1040 171 +40.00(+4.00%)
Aug 02, 2017 1040 1040 1000 1000 98 -40.00(-3.85%)
Aug 01, 2017 1040 1040 1000 1040 64 +0.00(+0.00%)
Jul 31, 2017 1040 1080 960.00 1040 247 +40.00(+4.00%)
Jul 28, 2017 1000 1080 960.00 1000 746 +0.00(+0.00%)
Jul 27, 2017 1080 1080 960.00 1000 363 +0.00(+0.00%)
Jul 26, 2017 1040 1040 1000 1000 197 +0.00(+0.00%)
Jul 25, 2017 1040 1080 1000 1000 292 -40.00(-3.85%)
Jul 24, 2017 1040 1080 1000 1040 233 +40.00(+4.00%)
Jul 21, 2017 1080 1080 1000 1000 315 -80.00(-7.41%)
Jul 20, 2017 1040 1080 1000 1080 811 -80.00(-6.90%)
Jul 19, 2017 1160 1288 1160 1160 36 +40.00(+3.57%)
Jul 18, 2017 1200 1200 1080 1120 52 +40.00(+3.70%)
Jul 17, 2017 1120 1204 1080 1080 56 -20.00(-1.82%)
Jul 14, 2017 1160 1204 1080 1100 39 -60.00(-5.17%)
Jul 13, 2017 1258 1280 1080 1160 34 +40.00(+3.57%)
Jul 12, 2017 1120 1120 1080 1120 12 +40.00(+3.70%)
Jul 11, 2017 1120 1120 1080 1080 22 +0.00(+0.00%)
Jul 10, 2017 1160 1160 1040 1080 83 -40.00(-3.57%)
Jul 07, 2017 1080 1236 1080 1120 28 +20.00(+1.82%)
Jul 06, 2017 1120 1128 1040 1100 23 -20.00(-1.79%)
Jul 05, 2017 1196 1240 1120 1120 41 +0.00(+0.00%)
Jul 03, 2017 1160 1160 1120 1120 17 -40.00(-3.45%)
Jun 30, 2017 1240 1240 1120 1160 27 -40.00(-3.33%)
Jun 29, 2017 1280 1360 1040 1200 65 -80.00(-6.25%)
Jun 28, 2017 1320 1360 1240 1280 85 +0.00(+0.00%)
Jun 27, 2017 1200 1360 1160 1280 130 +120.00(+10.34%)
Jun 26, 2017 960.00 1320 960.00 1160 343 +200.00(+20.83%)
Jun 23, 2017 960.00 960.00 920.00 960.00 35 +0.00(+0.00%)
Jun 22, 2017 960.00 1000 920.00 960.00 70 +0.00(+0.00%)
Jun 21, 2017 920.00 960.00 911.12 960.00 31 +76.00(+8.60%)
Jun 20, 2017 880.00 920.00 880.00 884.00 39 +4.00(+0.45%)
Jun 19, 2017 920.00 956.00 880.00 880.00 22 -40.00(-4.35%)
Jun 16, 2017 960.00 960.00 920.00 920.00 21 +0.00(+0.00%)
Jun 15, 2017 920.00 1000 920.00 920.00 16 +0.00(+0.00%)
Jun 14, 2017 960.00 960.00 920.00 920.00 44 +0.00(+0.00%)
Jun 13, 2017 960.00 960.00 880.00 920.00 33 +0.00(+0.00%)
Jun 12, 2017 920.00 960.00 920.00 920.00 37 -40.00(-4.17%)
Jun 09, 2017 920.00 960.00 920.00 960.00 16 +40.00(+4.35%)
Jun 08, 2017 960.00 960.00 920.00 920.00 57 -40.00(-4.17%)
Jun 07, 2017 960.00 1000 960.00 960.00 23 +0.00(+0.00%)
Jun 06, 2017 1040 1040 960.00 960.00 22 -40.00(-4.00%)
Jun 05, 2017 1013 1040 960.00 1000 28 +0.00(+0.00%)
Jun 02, 2017 960.00 1040 960.00 1000 34 +0.00(+0.00%)
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.