Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contrafect (NQ: CFRX )

N/A 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 (%)
Jan 30, 2015 4.820 4.899 4.600 4.751 28,920 -0.08(-1.71%)
Jan 29, 2015 4.680 4.840 4.610 4.834 20,150 +0.10(+2.09%)
Jan 28, 2015 5.000 5.000 4.585 4.735 30,799 -0.10(-2.17%)
Jan 27, 2015 4.550 5.100 4.550 4.840 64,508 +0.39(+8.76%)
Jan 26, 2015 4.460 4.460 4.176 4.450 5,950 +0.07(+1.60%)
Jan 23, 2015 4.060 4.460 4.050 4.380 4,248 +0.34(+8.42%)
Jan 22, 2015 4.519 4.520 3.610 4.040 17,178 -0.43(-9.62%)
Jan 21, 2015 4.390 4.550 4.160 4.470 64,700 +0.07(+1.59%)
Jan 20, 2015 4.700 4.700 4.080 4.400 7,066 -0.12(-2.65%)
Jan 16, 2015 4.500 4.570 4.040 4.520 36,901 -0.16(-3.42%)
Jan 15, 2015 4.452 4.730 4.320 4.680 37,132 +0.10(+2.18%)
Jan 14, 2015 4.450 4.580 4.110 4.580 24,714 +0.22(+5.05%)
Jan 13, 2015 4.310 4.440 3.920 4.360 25,345 +0.07(+1.63%)
Jan 12, 2015 4.240 4.270 4.150 4.290 41,603 +0.10(+2.38%)
Jan 09, 2015 4.050 4.190 3.800 4.190 12,395 -0.04(-0.88%)
Jan 08, 2015 3.600 4.230 3.600 4.228 73,908 +0.68(+19.09%)
Jan 07, 2015 3.560 3.560 3.500 3.550 8,825 +0.05(+1.43%)
Jan 06, 2015 3.581 3.750 3.500 3.500 19,465 -0.08(-2.23%)
Jan 05, 2015 3.990 3.990 3.540 3.580 4,750 -0.21(-5.47%)
Jan 02, 2015 3.550 3.810 3.550 3.787 10,354 +0.29(+8.20%)
Dec 31, 2014 3.690 3.500 3.500 3.500 14,800 -0.05(-1.41%)
Dec 30, 2014 3.500 3.680 3.500 3.550 20,400 +0.03(+0.85%)
Dec 29, 2014 3.500 3.850 3.500 3.520 8,528 -0.23(-6.14%)
Dec 26, 2014 3.750 3.970 3.600 3.750 25,680 -0.24(-6.03%)
Dec 24, 2014 3.760 3.991 3.991 3.991 14,500 +0.10(+2.59%)
Dec 23, 2014 3.650 4.119 3.500 3.890 98,302 +0.14(+3.74%)
Dec 22, 2014 2.800 4.440 2.800 3.750 283,675 +0.95(+33.93%)
Dec 19, 2014 2.690 2.800 2.680 2.800 6,349 +0.08(+2.94%)
Dec 18, 2014 2.780 2.980 2.650 2.720 17,900 +0.07(+2.64%)
Dec 17, 2014 2.750 2.750 2.650 2.650 19,416 -0.04(-1.48%)
Dec 16, 2014 2.830 2.840 2.630 2.690 8,925 +0.17(+6.74%)
Dec 15, 2014 2.840 2.840 2.520 2.520 8,334 -0.18(-6.67%)
Dec 12, 2014 2.840 2.840 2.700 2.700 1,400 -0.13(-4.59%)
Dec 11, 2014 2.642 2.830 2.500 2.830 21,914 +0.23(+8.85%)
Dec 10, 2014 2.540 2.630 2.500 2.600 6,550 -0.04(-1.52%)
Dec 09, 2014 2.630 2.710 2.620 2.640 7,700 +0.02(+0.76%)
Dec 08, 2014 2.620 2.620 2.620 2.620 420 -0.27(-9.34%)
Dec 05, 2014 2.890 2.890 2.890 2.890 400 +0.00(+0.00%)
Dec 04, 2014 2.890 2.929 2.800 2.890 10,400 -0.04(-1.37%)
Dec 03, 2014 2.950 2.950 2.900 2.930 3,465 +0.07(+2.45%)
Dec 02, 2014 2.670 2.860 2.670 2.860 12,804 +0.05(+1.78%)
Dec 01, 2014 2.772 2.810 2.660 2.810 7,130 +0.03(+1.04%)
Nov 28, 2014 2.781 2.781 2.781 2.781 100 +0.13(+4.94%)
Nov 26, 2014 2.650 2.650 2.650 2.650 300 -0.05(-1.85%)
Nov 24, 2014 2.720 2.700 2.700 2.700 10 -0.18(-6.25%)
Nov 21, 2014 2.740 2.880 2.650 2.880 7,171 +0.21(+7.87%)
Nov 20, 2014 2.700 2.890 2.620 2.670 8,800 -0.09(-3.26%)
Nov 19, 2014 2.971 2.971 2.760 2.760 6,250 -0.04(-1.43%)
Nov 18, 2014 2.960 3.083 2.800 2.800 23,292 -0.16(-5.41%)
Nov 17, 2014 3.000 3.000 2.960 2.960 7,650 -0.04(-1.34%)
Nov 14, 2014 3.020 3.020 3.000 3.000 3,933 -0.04(-1.31%)
Nov 13, 2014 3.000 3.050 2.920 3.040 6,572 -0.04(-1.30%)
Nov 12, 2014 3.120 3.139 3.080 3.080 3,100 +0.08(+2.67%)
Nov 11, 2014 3.060 3.060 3.000 3.000 4,500 -0.12(-3.85%)
Nov 10, 2014 3.253 3.280 3.120 3.120 3,800 -0.18(-5.45%)
Nov 07, 2014 3.120 3.300 3.030 3.300 3,250 +0.12(+3.77%)
Nov 06, 2014 3.330 3.330 3.160 3.180 49,309 -0.15(-4.50%)
Nov 05, 2014 3.190 3.530 3.030 3.330 56,393 +0.14(+4.39%)
Nov 04, 2014 3.200 3.210 3.190 3.190 10,430 -0.11(-3.33%)
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.