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 (%)
Aug 30, 2019 0.3300 0.3500 0.3200 0.3500 295,200 +0.04(+12.87%)
Aug 29, 2019 0.3500 0.3500 0.2693 0.3101 1,997,883 -0.03(-9.91%)
Aug 28, 2019 0.3700 0.3800 0.3300 0.3442 887,552 -0.03(-6.95%)
Aug 27, 2019 0.3700 0.3749 0.3605 0.3699 222,524 -0.00(-0.03%)
Aug 26, 2019 0.3875 0.3875 0.3611 0.3700 121,456 -0.01(-2.63%)
Aug 23, 2019 0.3800 0.3937 0.3605 0.3800 188,600 -0.01(-1.61%)
Aug 22, 2019 0.3900 0.3940 0.3805 0.3862 77,828 -0.00(-0.39%)
Aug 21, 2019 0.3855 0.3940 0.3800 0.3877 133,302 +0.00(+0.68%)
Aug 20, 2019 0.3900 0.4000 0.3777 0.3851 235,510 -0.00(-0.62%)
Aug 19, 2019 0.3900 0.3900 0.3777 0.3875 116,392 -0.01(-2.49%)
Aug 16, 2019 0.4100 0.4100 0.3800 0.3974 251,900 +0.01(+1.38%)
Aug 15, 2019 0.4001 0.4202 0.3900 0.3920 161,117 -0.01(-2.02%)
Aug 14, 2019 0.4100 0.4100 0.4000 0.4001 48,938 -0.00(-1.21%)
Aug 13, 2019 0.4170 0.4300 0.4010 0.4050 148,941 -0.00(-0.47%)
Aug 12, 2019 0.4399 0.4399 0.4011 0.4069 63,251 -0.01(-2.07%)
Aug 09, 2019 0.4199 0.4500 0.4112 0.4155 88,500 +0.01(+2.29%)
Aug 08, 2019 0.4219 0.4270 0.4062 0.4062 148,687 -0.01(-2.78%)
Aug 07, 2019 0.4103 0.4219 0.4103 0.4178 55,861 -0.00(-0.45%)
Aug 06, 2019 0.4275 0.4319 0.4100 0.4197 91,938 +0.01(+2.12%)
Aug 05, 2019 0.4295 0.4300 0.4100 0.4110 126,950 -0.02(-4.33%)
Aug 02, 2019 0.4330 0.4494 0.4132 0.4296 254,400 -0.00(-0.09%)
Aug 01, 2019 0.4600 0.4800 0.4300 0.4300 92,239 -0.02(-4.44%)
Jul 31, 2019 0.4600 0.4900 0.4500 0.4500 93,013 -0.02(-4.60%)
Jul 30, 2019 0.4700 0.4749 0.4450 0.4717 65,536 +0.02(+4.82%)
Jul 29, 2019 0.4400 0.5000 0.4300 0.4500 74,878 +0.00(+1.03%)
Jul 26, 2019 0.4478 0.4545 0.4346 0.4454 53,000 +0.01(+1.88%)
Jul 25, 2019 0.4550 0.4598 0.4300 0.4372 71,444 -0.02(-4.54%)
Jul 24, 2019 0.4360 0.4590 0.4343 0.4580 99,940 +0.02(+4.16%)
Jul 23, 2019 0.4600 0.4699 0.4132 0.4397 163,473 -0.02(-4.64%)
Jul 22, 2019 0.5000 0.5000 0.4350 0.4611 108,827 -0.02(-3.41%)
Jul 19, 2019 0.4620 0.4999 0.4511 0.4774 129,300 +0.04(+8.50%)
Jul 18, 2019 0.4899 0.4900 0.4203 0.4400 294,972 -0.05(-10.19%)
Jul 17, 2019 0.4899 0.4999 0.4890 0.4899 41,420 +0.00(+0.10%)
Jul 16, 2019 0.5700 0.5700 0.4700 0.4894 418,009 +0.00(+0.64%)
Jul 15, 2019 0.4760 0.5120 0.4760 0.4863 45,613 +0.01(+2.16%)
Jul 12, 2019 0.4930 0.5149 0.4704 0.4760 137,800 -0.02(-3.45%)
Jul 11, 2019 0.4720 0.5200 0.4700 0.4930 84,283 +0.01(+1.65%)
Jul 10, 2019 0.5000 0.5047 0.4850 0.4850 158,637 -0.02(-3.00%)
Jul 09, 2019 0.5121 0.5296 0.5000 0.5000 110,536 -0.02(-2.91%)
Jul 08, 2019 0.5200 0.5300 0.5100 0.5150 61,306 -0.01(-2.65%)
Jul 05, 2019 0.5500 0.5500 0.5100 0.5290 102,900 +0.02(+3.73%)
Jul 03, 2019 0.5599 0.5599 0.5100 0.5100 220,900 -0.05(-8.91%)
Jul 02, 2019 0.5500 0.5700 0.5400 0.5599 208,962 +0.02(+3.69%)
Jul 01, 2019 0.5400 0.5500 0.5100 0.5400 504,506 +0.03(+5.88%)
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%)
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.