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 (%)
May 31, 2016 3.190 3.300 3.000 3.050 63,303 -0.01(-0.33%)
May 27, 2016 2.550 3.060 3.060 3.060 94,100 +0.43(+16.35%)
May 26, 2016 2.450 2.730 2.400 2.630 14,285 +0.19(+7.79%)
May 25, 2016 2.665 2.665 2.410 2.440 2,725 +0.00(+0.00%)
May 24, 2016 2.310 2.450 2.260 2.440 16,909 -0.02(-0.81%)
May 23, 2016 2.450 2.690 2.410 2.460 49,968 +0.01(+0.41%)
May 20, 2016 2.190 2.465 2.140 2.450 29,705 +0.26(+11.87%)
May 19, 2016 2.460 2.460 2.189 2.190 33,676 -0.25(-10.25%)
May 18, 2016 2.350 2.630 2.350 2.440 42,591 +0.05(+2.09%)
May 17, 2016 2.570 2.630 2.360 2.390 55,425 -0.12(-4.78%)
May 16, 2016 2.200 2.810 2.130 2.510 75,601 +0.31(+14.09%)
May 13, 2016 2.260 2.500 2.097 2.200 132,501 -0.17(-7.17%)
May 12, 2016 2.710 2.710 2.340 2.370 172,959 -0.34(-12.55%)
May 11, 2016 2.940 3.026 2.650 2.710 51,487 -0.37(-12.01%)
May 10, 2016 3.210 3.210 2.510 3.080 131,748 -0.18(-5.52%)
May 09, 2016 3.130 3.400 3.130 3.260 23,180 +0.04(+1.24%)
May 06, 2016 3.470 3.520 3.100 3.220 83,948 -0.34(-9.55%)
May 05, 2016 3.630 3.714 3.459 3.560 26,371 -0.20(-5.32%)
May 04, 2016 3.500 3.760 3.400 3.760 117,665 +0.25(+7.12%)
May 03, 2016 3.460 3.690 3.460 3.510 35,700 +0.05(+1.45%)
May 02, 2016 3.620 3.660 3.390 3.460 24,781 -0.07(-1.98%)
Apr 29, 2016 3.680 3.727 3.520 3.530 5,439 -0.06(-1.67%)
Apr 28, 2016 3.770 3.800 3.570 3.590 12,926 -0.15(-4.01%)
Apr 27, 2016 3.710 3.940 3.680 3.740 5,615 +0.01(+0.27%)
Apr 26, 2016 4.050 4.120 3.720 3.730 34,351 -0.13(-3.37%)
Apr 25, 2016 3.930 3.930 3.850 3.860 11,620 -0.12(-3.02%)
Apr 22, 2016 3.970 4.000 3.900 3.980 7,316 +0.04(+1.02%)
Apr 21, 2016 3.850 3.950 3.843 3.940 4,766 +0.09(+2.31%)
Apr 20, 2016 3.897 3.940 3.850 3.851 7,001 -0.02(-0.49%)
Apr 19, 2016 3.960 3.960 3.685 3.870 16,623 -0.14(-3.49%)
Apr 18, 2016 3.720 4.070 3.720 4.010 35,567 +0.24(+6.37%)
Apr 15, 2016 3.780 3.780 3.670 3.770 12,511 +0.07(+1.89%)
Apr 14, 2016 3.590 3.715 3.590 3.700 17,239 +0.06(+1.65%)
Apr 13, 2016 3.700 3.720 3.560 3.640 17,373 -0.05(-1.27%)
Apr 12, 2016 3.620 3.700 3.600 3.687 2,608 +0.05(+1.28%)
Apr 11, 2016 3.650 3.690 3.530 3.640 12,668 -0.03(-0.82%)
Apr 08, 2016 3.470 3.740 3.440 3.670 16,929 -0.05(-1.34%)
Apr 07, 2016 3.830 3.830 3.660 3.720 26,688 -0.09(-2.36%)
Apr 06, 2016 3.694 3.840 3.640 3.810 50,780 +0.12(+3.25%)
Apr 05, 2016 3.536 3.690 3.520 3.690 14,817 +0.16(+4.53%)
Apr 04, 2016 3.470 3.655 3.470 3.530 36,046 +0.07(+2.02%)
Apr 01, 2016 3.540 3.540 3.347 3.460 19,289 +0.06(+1.76%)
Mar 31, 2016 3.180 3.470 3.150 3.400 45,119 +0.18(+5.59%)
Mar 30, 2016 3.390 3.580 3.120 3.220 66,678 -0.11(-3.45%)
Mar 29, 2016 3.450 3.650 3.310 3.335 162,763 -0.09(-2.49%)
Mar 28, 2016 3.150 3.490 3.060 3.420 500,974 -0.13(-3.66%)
Mar 24, 2016 3.570 3.550 3.550 3.550 8,800 -0.02(-0.56%)
Mar 23, 2016 3.740 3.764 3.500 3.570 31,780 -0.02(-0.56%)
Mar 22, 2016 3.500 3.850 3.500 3.590 44,307 -0.04(-1.10%)
Mar 21, 2016 3.590 3.700 3.590 3.630 7,678 +0.06(+1.68%)
Mar 18, 2016 3.290 3.800 3.290 3.570 32,295 +0.07(+2.00%)
Mar 17, 2016 3.410 3.500 3.250 3.500 48,691 +0.08(+2.34%)
Mar 16, 2016 3.670 3.670 3.260 3.420 51,640 -0.23(-6.30%)
Mar 15, 2016 3.683 3.837 3.560 3.650 37,196 +0.04(+1.11%)
Mar 14, 2016 3.540 3.720 3.538 3.610 45,357 +0.10(+2.85%)
Mar 11, 2016 3.400 3.612 3.400 3.510 33,420 +0.00(+0.00%)
Mar 10, 2016 3.328 3.600 3.300 3.510 58,344 -0.03(-0.85%)
Mar 09, 2016 3.300 3.540 3.290 3.540 27,397 +0.22(+6.63%)
Mar 08, 2016 3.390 3.467 3.314 3.320 6,653 -0.03(-0.90%)
Mar 07, 2016 3.100 3.360 3.066 3.350 10,042 +0.10(+3.08%)
Mar 04, 2016 3.240 3.400 3.240 3.250 22,423 +0.03(+0.84%)
Mar 03, 2016 3.200 3.250 3.140 3.223 27,876 +0.05(+1.67%)
Mar 02, 2016 3.143 3.250 3.130 3.170 37,451 -0.02(-0.63%)
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.