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 28, 2019 0.4810 0.5500 0.4810 0.5100 624,900 +0.02(+3.03%)
Jun 27, 2019 0.4900 0.5200 0.4900 0.4950 195,301 +0.01(+1.02%)
Jun 26, 2019 0.4999 0.5000 0.4797 0.4900 241,395 -0.01(-2.12%)
Jun 25, 2019 0.4850 0.5150 0.4800 0.5006 374,326 +0.02(+3.22%)
Jun 24, 2019 0.5000 0.5013 0.4800 0.4850 270,254 -0.00(-1.00%)
Jun 21, 2019 0.4842 0.5000 0.4800 0.4899 114,900 +0.00(+1.01%)
Jun 20, 2019 0.5100 0.5100 0.4800 0.4850 114,064 +0.01(+2.82%)
Jun 19, 2019 0.4850 0.5300 0.4700 0.4717 328,996 -0.01(-2.74%)
Jun 18, 2019 0.4720 0.4926 0.4720 0.4850 154,133 +0.02(+3.37%)
Jun 17, 2019 0.4676 0.4994 0.4676 0.4692 192,433 +0.00(+0.34%)
Jun 14, 2019 0.4550 0.4800 0.4500 0.4676 218,800 -0.00(-0.51%)
Jun 13, 2019 0.4900 0.4900 0.4600 0.4700 297,296 -0.02(-4.16%)
Jun 12, 2019 0.5300 0.5600 0.4633 0.4904 506,249 -0.01(-1.92%)
Jun 11, 2019 0.4500 0.5700 0.4300 0.5000 2,830,530 +0.08(+18.54%)
Jun 10, 2019 0.4140 0.4360 0.4100 0.4218 418,888 -0.01(-1.77%)
Jun 07, 2019 0.5000 0.5000 0.4128 0.4294 1,121,100 -0.03(-6.65%)
Jun 06, 2019 0.4900 0.6700 0.4500 0.4600 16,588,633 +0.05(+11.65%)
Jun 05, 2019 0.4120 0.4300 0.4120 0.4120 36,065 +0.01(+1.23%)
Jun 04, 2019 0.4300 0.4300 0.4002 0.4070 69,237 -0.00(-0.73%)
Jun 03, 2019 0.4250 0.4480 0.4022 0.4100 140,603 -0.01(-1.91%)
May 31, 2019 0.4300 0.4499 0.4030 0.4180 402,800 -0.00(-0.95%)
May 30, 2019 0.4000 0.4250 0.3900 0.4220 339,425 +0.01(+2.93%)
May 29, 2019 0.4232 0.4233 0.4100 0.4100 101,715 +0.01(+1.71%)
May 28, 2019 0.4000 0.4300 0.4000 0.4031 102,447 +0.00(+0.77%)
May 24, 2019 0.4200 0.4250 0.4000 0.4000 262,500 -0.01(-2.49%)
May 23, 2019 0.4370 0.4400 0.4000 0.4102 483,377 -0.03(-6.13%)
May 22, 2019 0.4490 0.4750 0.4300 0.4370 298,994 -0.00(-0.68%)
May 21, 2019 0.4600 0.4700 0.4200 0.4400 251,329 -0.01(-2.87%)
May 20, 2019 0.4899 0.5080 0.4300 0.4530 351,731 -0.04(-7.53%)
May 17, 2019 0.4905 0.4975 0.4721 0.4899 230,200 +0.01(+1.22%)
May 16, 2019 0.5053 0.5100 0.4830 0.4840 224,908 -0.02(-3.01%)
May 15, 2019 0.5100 0.5100 0.4821 0.4990 555,626 -0.01(-1.19%)
May 14, 2019 0.5100 0.5900 0.4960 0.5050 327,562 +0.01(+1.18%)
May 13, 2019 0.5020 0.5065 0.4700 0.4991 243,314 -0.01(-2.90%)
May 10, 2019 0.5580 0.5699 0.5100 0.5140 231,900 -0.02(-4.27%)
May 09, 2019 0.5400 0.5824 0.5201 0.5369 112,818 +0.00(+0.79%)
May 08, 2019 0.5333 0.5604 0.5200 0.5327 180,450 +0.00(+0.51%)
May 07, 2019 0.5900 0.5900 0.5200 0.5300 326,625 -0.04(-7.02%)
May 06, 2019 0.6000 0.6000 0.5300 0.5700 282,575 -0.03(-5.38%)
May 03, 2019 0.5760 0.6100 0.5700 0.6024 546,300 +0.04(+7.76%)
May 02, 2019 0.6000 0.6000 0.5302 0.5590 401,726 -0.05(-8.36%)
May 01, 2019 0.5200 0.6100 0.5100 0.6100 1,388,849 +0.10(+19.14%)
Apr 30, 2019 0.5000 0.5304 0.4931 0.5120 381,458 +0.01(+2.40%)
Apr 29, 2019 0.4850 0.5100 0.4751 0.5000 263,461 +0.01(+1.42%)
Apr 26, 2019 0.4874 0.4954 0.4700 0.4930 212,100 +0.01(+2.71%)
Apr 25, 2019 0.5000 0.5000 0.4600 0.4800 270,539 +0.00(+0.00%)
Apr 24, 2019 0.4802 0.4980 0.4800 0.4800 494,843 -0.00(-0.06%)
Apr 23, 2019 0.4980 0.4999 0.4756 0.4803 881,337 -0.02(-3.94%)
Apr 22, 2019 0.5300 0.5300 0.4700 0.5000 822,973 -0.03(-5.77%)
Apr 18, 2019 0.5800 0.5800 0.5300 0.5306 744,100 -0.06(-10.07%)
Apr 17, 2019 0.5200 0.6000 0.5000 0.5900 1,812,786 +0.03(+5.36%)
Apr 16, 2019 0.6800 0.6800 0.5200 0.5600 5,017,166 -0.08(-12.50%)
Apr 15, 2019 0.6000 0.6500 0.5900 0.6400 2,020,871 +0.05(+8.84%)
Apr 12, 2019 0.5941 0.6400 0.5601 0.5880 1,823,400 -0.00(-0.34%)
Apr 11, 2019 0.6800 0.6900 0.5600 0.5900 2,952,630 -0.06(-9.23%)
Apr 10, 2019 0.5600 0.8000 0.5500 0.6500 13,132,561 +0.11(+20.37%)
Apr 09, 2019 0.4700 0.5800 0.4700 0.5400 5,735,105 +0.07(+14.89%)
Apr 08, 2019 0.5000 0.5000 0.4500 0.4700 934,443 +0.00(+0.00%)
Apr 05, 2019 0.4920 0.5179 0.4400 0.4700 2,671,100 -0.01(-2.08%)
Apr 04, 2019 0.4100 0.5100 0.3911 0.4800 6,263,900 +0.09(+23.08%)
Apr 03, 2019 0.4076 0.4076 0.3900 0.3900 338,979 -0.01(-2.50%)
Apr 02, 2019 0.4100 0.4300 0.3800 0.4000 690,428 -0.01(-2.30%)
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.