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%)
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.