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 29, 2021 5.000 5.040 4.760 4.890 204,400 -0.07(-1.41%)
Jan 28, 2021 5.130 5.130 4.740 4.960 408,459 -0.10(-1.98%)
Jan 27, 2021 5.230 5.300 5.050 5.060 240,432 -0.35(-6.47%)
Jan 26, 2021 5.490 5.490 5.320 5.410 163,121 -0.01(-0.18%)
Jan 25, 2021 5.370 5.420 5.230 5.420 135,247 +0.08(+1.50%)
Jan 22, 2021 5.280 5.390 5.260 5.340 127,500 +0.06(+1.14%)
Jan 21, 2021 5.310 5.450 5.240 5.280 154,023 +0.04(+0.76%)
Jan 20, 2021 5.200 5.350 5.180 5.240 105,849 +0.05(+0.96%)
Jan 19, 2021 5.240 5.300 5.150 5.190 176,873 +0.02(+0.39%)
Jan 15, 2021 5.190 5.230 5.030 5.170 193,000 -0.02(-0.39%)
Jan 14, 2021 5.230 5.320 5.190 5.190 137,255 -0.04(-0.76%)
Jan 13, 2021 5.390 5.390 5.180 5.230 124,139 -0.05(-0.95%)
Jan 12, 2021 5.420 5.430 5.210 5.280 93,497 -0.04(-0.75%)
Jan 11, 2021 5.410 5.450 5.270 5.320 101,670 -0.11(-2.03%)
Jan 08, 2021 5.370 5.610 5.320 5.430 187,100 +0.11(+2.07%)
Jan 07, 2021 5.240 5.361 5.220 5.320 110,083 +0.13(+2.50%)
Jan 06, 2021 5.140 5.360 5.090 5.190 132,322 +0.05(+0.97%)
Jan 05, 2021 5.260 5.340 5.100 5.140 109,453 -0.13(-2.47%)
Jan 04, 2021 5.050 5.300 5.040 5.270 239,656 +0.22(+4.36%)
Dec 31, 2020 5.050 5.050 5.050 278,085 -0.19(-3.63%)
Dec 30, 2020 5.120 5.350 5.040 5.240 278,085 +0.15(+2.95%)
Dec 29, 2020 5.230 5.250 4.780 5.090 408,412 -0.11(-2.12%)
Dec 28, 2020 5.300 5.350 5.080 5.200 297,993 -0.17(-3.17%)
Dec 24, 2020 5.350 5.400 5.310 5.370 63,400 +0.02(+0.37%)
Dec 23, 2020 5.310 5.434 5.230 5.350 141,196 +0.05(+0.94%)
Dec 22, 2020 5.320 5.320 5.200 5.300 115,946 +0.09(+1.73%)
Dec 21, 2020 5.300 5.360 5.105 5.210 334,878 -0.13(-2.43%)
Dec 18, 2020 5.300 5.370 5.210 5.340 230,600 +0.05(+0.95%)
Dec 17, 2020 5.390 5.430 5.200 5.290 117,512 -0.07(-1.31%)
Dec 16, 2020 5.400 5.720 5.310 5.360 679,590 +0.03(+0.56%)
Dec 15, 2020 5.200 5.410 5.070 5.330 308,041 +0.16(+3.09%)
Dec 14, 2020 5.300 5.430 5.130 5.170 143,568 -0.10(-1.90%)
Dec 11, 2020 5.350 5.420 5.200 5.270 144,600 -0.08(-1.50%)
Dec 10, 2020 5.260 5.440 5.170 5.350 173,546 -0.01(-0.19%)
Dec 09, 2020 5.490 5.590 5.180 5.360 160,379 -0.10(-1.83%)
Dec 08, 2020 5.490 5.610 5.320 5.460 145,934 -0.06(-1.09%)
Dec 07, 2020 5.590 5.820 5.380 5.520 151,052 -0.14(-2.47%)
Dec 04, 2020 5.620 5.815 5.510 5.660 130,700 +0.03(+0.53%)
Dec 03, 2020 5.900 5.930 5.560 5.630 145,597 -0.32(-5.38%)
Dec 02, 2020 5.880 6.110 5.620 5.950 172,253 +0.00(+0.00%)
Dec 01, 2020 6.360 6.400 5.830 5.950 247,254 -0.37(-5.85%)
Nov 30, 2020 6.710 6.720 6.060 6.320 353,642 -0.08(-1.25%)
Nov 27, 2020 5.910 6.600 5.800 6.400 306,600 +0.53(+9.03%)
Nov 25, 2020 5.500 5.920 5.250 5.870 404,600 +0.12(+2.09%)
Nov 24, 2020 5.160 5.750 5.130 5.750 1,703,438 +0.63(+12.30%)
Nov 23, 2020 5.190 5.260 5.090 5.120 115,660 -0.05(-0.97%)
Nov 20, 2020 5.100 5.230 5.060 5.170 108,900 +0.01(+0.19%)
Nov 19, 2020 5.100 5.250 5.080 5.160 81,489 +0.03(+0.58%)
Nov 18, 2020 5.390 5.570 5.130 5.130 79,373 -0.22(-4.11%)
Nov 17, 2020 5.550 5.550 5.220 5.350 84,966 -0.16(-2.90%)
Nov 16, 2020 5.700 5.770 5.350 5.510 94,151 -0.07(-1.25%)
Nov 13, 2020 5.390 5.620 5.240 5.580 105,400 +0.31(+5.88%)
Nov 12, 2020 5.440 5.530 5.240 5.270 52,872 -0.20(-3.66%)
Nov 11, 2020 5.350 5.480 5.120 5.470 65,142 +0.19(+3.60%)
Nov 10, 2020 5.380 5.500 5.260 5.280 161,345 -0.03(-0.56%)
Nov 09, 2020 5.350 5.500 5.260 5.310 96,783 +0.10(+1.92%)
Nov 06, 2020 5.340 5.370 5.120 5.210 106,100 -0.08(-1.51%)
Nov 05, 2020 5.320 5.440 5.100 5.290 69,863 +0.00(+0.00%)
Nov 04, 2020 5.210 5.364 5.140 5.290 51,687 +0.10(+1.93%)
Nov 03, 2020 5.310 5.365 4.950 5.190 155,839 -0.06(-1.14%)
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.