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 (%)
Jun 30, 2017 1.550 1.550 1.400 1.450 22,262 -0.05(-3.33%)
Jun 29, 2017 1.600 1.700 1.300 1.500 52,353 -0.10(-6.25%)
Jun 28, 2017 1.650 1.700 1.550 1.600 68,591 +0.00(+0.00%)
Jun 27, 2017 1.500 1.700 1.450 1.600 104,721 +0.15(+10.34%)
Jun 26, 2017 1.200 1.650 1.200 1.450 275,081 +0.25(+20.83%)
Jun 23, 2017 1.200 1.200 1.150 1.200 28,523 +0.00(+0.00%)
Jun 22, 2017 1.200 1.250 1.150 1.200 56,621 +0.00(+0.00%)
Jun 21, 2017 1.150 1.200 1.139 1.200 25,223 +0.09(+8.60%)
Jun 20, 2017 1.100 1.150 1.100 1.105 31,629 +0.00(+0.45%)
Jun 19, 2017 1.150 1.195 1.100 1.100 17,965 -0.05(-4.35%)
Jun 16, 2017 1.200 1.200 1.150 1.150 17,595 +0.00(+0.00%)
Jun 15, 2017 1.150 1.250 1.150 1.150 13,074 +0.00(+0.00%)
Jun 14, 2017 1.200 1.200 1.150 1.150 35,276 +0.00(+0.00%)
Jun 13, 2017 1.200 1.200 1.100 1.150 26,456 +0.00(+0.00%)
Jun 12, 2017 1.150 1.200 1.150 1.150 30,177 -0.05(-4.17%)
Jun 09, 2017 1.150 1.200 1.150 1.200 13,069 +0.05(+4.35%)
Jun 08, 2017 1.200 1.200 1.150 1.150 45,865 -0.05(-4.17%)
Jun 07, 2017 1.200 1.250 1.200 1.200 19,046 +0.00(+0.00%)
Jun 06, 2017 1.300 1.300 1.200 1.200 17,930 -0.05(-4.00%)
Jun 05, 2017 1.266 1.300 1.200 1.250 22,773 +0.00(+0.00%)
Jun 02, 2017 1.200 1.300 1.200 1.250 27,962 +0.00(+0.00%)
Jun 01, 2017 1.295 1.300 1.250 1.250 26,823 +0.05(+4.17%)
May 31, 2017 1.300 1.350 1.200 1.200 36,878 -0.14(-10.36%)
May 30, 2017 1.350 1.375 1.310 1.339 18,502 -0.06(-4.38%)
May 26, 2017 1.500 1.510 1.350 1.400 30,545 -0.10(-6.67%)
May 25, 2017 1.400 1.700 1.400 1.500 109,555 +0.20(+15.38%)
May 24, 2017 1.250 1.350 1.250 1.300 26,130 +0.00(+0.00%)
May 23, 2017 1.250 1.350 1.250 1.300 13,545 +0.00(+0.00%)
May 22, 2017 1.255 1.350 1.225 1.300 11,805 +0.05(+4.00%)
May 19, 2017 1.250 1.350 1.200 1.250 55,816 +0.00(+0.00%)
May 18, 2017 1.300 1.400 1.200 1.250 126,647 +0.00(+0.00%)
May 17, 2017 1.450 1.500 1.250 1.250 72,822 -0.20(-13.79%)
May 16, 2017 1.500 1.525 1.400 1.450 12,349 -0.10(-6.45%)
May 15, 2017 1.526 1.600 1.450 1.550 71,722 +0.00(+0.00%)
May 12, 2017 1.500 1.550 1.460 1.550 20,194 +0.00(+0.00%)
May 11, 2017 1.550 1.550 1.500 1.550 7,174 -0.10(-6.06%)
May 10, 2017 1.500 1.700 1.250 1.650 129,059 +0.20(+13.79%)
May 09, 2017 1.450 1.500 1.421 1.450 9,515 +0.05(+3.57%)
May 08, 2017 1.400 1.450 1.300 1.400 121,811 -0.03(-1.75%)
May 05, 2017 1.350 1.590 1.350 1.425 23,961 -0.02(-1.72%)
May 04, 2017 1.400 1.500 1.300 1.450 45,479 +0.04(+2.84%)
May 03, 2017 1.600 1.605 1.350 1.410 180,368 -0.19(-11.88%)
May 02, 2017 1.650 1.650 1.600 1.600 34,913 +0.00(+0.00%)
May 01, 2017 1.750 1.750 1.600 1.600 50,371 -0.15(-8.57%)
Apr 28, 2017 1.750 1.800 1.700 1.750 6,214 +0.00(+0.00%)
Apr 27, 2017 1.700 1.800 1.675 1.750 10,575 +0.05(+2.94%)
Apr 26, 2017 1.700 1.750 1.650 1.700 12,170 +0.05(+3.03%)
Apr 25, 2017 1.800 1.800 1.650 1.650 4,874 -0.05(-2.94%)
Apr 24, 2017 1.700 1.795 1.600 1.700 22,943 +0.05(+3.03%)
Apr 21, 2017 1.788 1.788 1.650 1.650 31,662 -0.05(-2.94%)
Apr 20, 2017 1.850 1.855 1.700 1.700 23,714 -0.05(-2.86%)
Apr 19, 2017 1.750 1.845 1.750 1.750 24,118 -0.10(-5.41%)
Apr 18, 2017 1.700 1.900 1.600 1.850 48,579 +0.10(+5.71%)
Apr 17, 2017 1.800 1.800 1.700 1.750 19,916 +0.00(+0.00%)
Apr 13, 2017 1.750 1.750 1.675 1.750 10,133 +0.02(+1.45%)
Apr 12, 2017 1.700 1.750 1.650 1.725 38,539 +0.03(+1.47%)
Apr 11, 2017 1.764 1.800 1.700 1.700 23,481 -0.07(-4.23%)
Apr 10, 2017 1.800 1.850 1.775 1.775 27,880 -0.08(-4.05%)
Apr 07, 2017 1.950 1.950 1.850 1.850 25,155 -0.05(-2.63%)
Apr 06, 2017 1.850 1.950 1.750 1.900 37,791 +0.10(+5.56%)
Apr 05, 2017 2.000 2.000 1.800 1.800 25,239 -0.10(-5.26%)
Apr 04, 2017 2.000 2.050 1.850 1.900 112,761 +0.10(+5.56%)
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.