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 (%)
Dec 31, 2019 520.00 540.00 480.00 496.56 1,603 -23.44(-4.51%)
Dec 30, 2019 520.00 544.00 480.00 520.00 3,883 -6.08(-1.16%)
Dec 27, 2019 440.00 528.32 440.00 526.08 5,423 +94.08(+21.78%)
Dec 26, 2019 408.00 432.00 400.00 432.00 1,374 +26.16(+6.45%)
Dec 24, 2019 352.00 408.00 352.00 405.84 2,295 +55.20(+15.74%)
Dec 23, 2019 304.00 376.00 304.00 350.64 4,840 +34.64(+10.96%)
Dec 20, 2019 360.00 368.00 316.00 316.00 2,715 -20.80(-6.18%)
Dec 19, 2019 376.00 376.00 308.08 336.80 3,102 -23.20(-6.44%)
Dec 18, 2019 368.00 408.00 336.00 360.00 4,655 +34.32(+10.54%)
Dec 17, 2019 350.00 384.00 312.00 325.68 6,728 -82.32(-20.18%)
Dec 16, 2019 400.00 504.00 376.00 408.00 6,406 +64.00(+18.60%)
Dec 13, 2019 264.00 384.00 257.04 344.00 3,732 +77.44(+29.05%)
Dec 12, 2019 264.00 276.24 249.04 266.56 1,211 +10.56(+4.13%)
Dec 11, 2019 256.00 272.00 248.00 256.00 1,142 -2.08(-0.81%)
Dec 10, 2019 246.00 272.00 240.80 258.08 4,711 +26.08(+11.24%)
Dec 09, 2019 248.00 280.00 232.00 232.00 1,023 -24.00(-9.38%)
Dec 06, 2019 280.00 280.00 256.00 256.00 371 -20.80(-7.51%)
Dec 05, 2019 276.80 280.00 276.80 276.80 85 +0.80(+0.29%)
Dec 04, 2019 280.00 280.00 276.00 276.00 162 -12.00(-4.17%)
Dec 03, 2019 280.00 288.00 276.00 288.00 218 +8.00(+2.86%)
Dec 02, 2019 272.00 288.00 272.00 280.00 288 +3.60(+1.30%)
Nov 29, 2019 288.00 288.00 272.16 276.40 220 +1.20(+0.44%)
Nov 27, 2019 264.00 288.00 248.00 275.20 629 -4.16(-1.49%)
Nov 26, 2019 304.00 304.00 272.00 279.36 195 -24.56(-8.08%)
Nov 25, 2019 302.48 304.00 288.00 303.92 143 +2.32(+0.77%)
Nov 22, 2019 303.92 312.00 281.20 301.60 338 -2.32(-0.76%)
Nov 21, 2019 320.00 320.00 296.00 303.92 179 +7.92(+2.68%)
Nov 20, 2019 280.00 312.00 272.08 296.00 532 +26.16(+9.69%)
Nov 19, 2019 248.00 279.92 248.00 269.84 1,067 +14.16(+5.54%)
Nov 18, 2019 233.20 258.88 233.04 255.68 632 +22.64(+9.72%)
Nov 15, 2019 232.00 240.00 232.00 233.04 295 -6.96(-2.90%)
Nov 14, 2019 232.00 240.00 232.00 240.00 248 +0.00(+0.00%)
Nov 13, 2019 233.44 240.00 233.44 240.00 50 +0.08(+0.03%)
Nov 12, 2019 240.00 254.40 233.36 239.92 534 +3.20(+1.35%)
Nov 11, 2019 240.00 242.56 232.00 236.72 273 -12.48(-5.01%)
Nov 08, 2019 256.00 256.00 243.44 249.20 268 -0.88(-0.35%)
Nov 07, 2019 256.00 258.56 250.08 250.08 215 -4.24(-1.67%)
Nov 06, 2019 264.00 264.00 248.00 254.32 256 -7.92(-3.02%)
Nov 05, 2019 255.20 264.00 248.88 262.24 225 +16.64(+6.78%)
Nov 04, 2019 264.00 271.60 245.60 245.60 340 -2.48(-1.00%)
Nov 01, 2019 264.00 272.00 248.08 248.08 115 -11.92(-4.58%)
Oct 31, 2019 268.00 272.00 256.08 260.00 375 +4.00(+1.56%)
Oct 30, 2019 248.00 272.00 248.00 256.00 355 +8.00(+3.23%)
Oct 29, 2019 248.00 256.00 240.00 248.00 230 +9.60(+4.03%)
Oct 28, 2019 238.80 248.00 237.60 238.40 321 -0.40(-0.17%)
Oct 25, 2019 239.92 256.00 232.00 238.80 206 -8.40(-3.40%)
Oct 24, 2019 248.00 248.00 232.00 247.20 148 +3.20(+1.31%)
Oct 23, 2019 248.00 264.00 242.40 244.00 144 -4.00(-1.61%)
Oct 22, 2019 256.00 264.00 240.00 248.00 191 -4.80(-1.90%)
Oct 21, 2019 264.00 269.52 240.80 252.80 230 -3.20(-1.25%)
Oct 18, 2019 270.56 270.56 252.00 256.00 175 -1.68(-0.65%)
Oct 17, 2019 248.00 279.92 248.00 257.68 252 +1.92(+0.75%)
Oct 16, 2019 280.00 280.00 248.08 255.76 117 -11.76(-4.40%)
Oct 15, 2019 240.00 312.00 240.00 267.52 601 +19.52(+7.87%)
Oct 14, 2019 240.00 248.00 224.00 248.00 267 +16.08(+6.93%)
Oct 11, 2019 260.08 264.80 224.80 231.92 689 -8.08(-3.37%)
Oct 10, 2019 304.00 304.00 240.00 240.00 958 -55.20(-18.70%)
Oct 09, 2019 304.00 307.60 295.20 295.20 73 -8.72(-2.87%)
Oct 08, 2019 296.00 304.00 296.00 303.92 40 +10.64(+3.63%)
Oct 07, 2019 304.00 311.92 293.28 293.28 152 -9.92(-3.27%)
Oct 04, 2019 312.00 312.00 301.60 303.20 253 -8.80(-2.82%)
Oct 03, 2019 299.60 318.00 288.00 312.00 193 +16.80(+5.69%)
Oct 02, 2019 296.00 312.00 280.00 295.20 396 +7.20(+2.50%)
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.