Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contrafect (NQ: CFRX )

0.2318 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 (%)
Nov 08, 2023 0.2318 0 +0.01(+2.84%)
Nov 07, 2023 0.2415 0.2480 0.2088 0.2254 163,072 -0.02(-6.51%)
Nov 06, 2023 0.2678 0.2755 0.2411 0.2411 69,499 -0.02(-6.15%)
Nov 03, 2023 0.2600 0.2649 0.2449 0.2569 160,116 -0.01(-1.95%)
Nov 02, 2023 0.2748 0.2748 0.2300 0.2620 113,950 -0.00(-0.46%)
Nov 01, 2023 0.3255 0.3255 0.2598 0.2632 283,200 -0.04(-12.27%)
Oct 31, 2023 0.2700 0.3104 0.2700 0.3000 130,503 +0.02(+5.30%)
Oct 30, 2023 0.2872 0.2940 0.2700 0.2849 52,608 +0.01(+5.09%)
Oct 27, 2023 0.2940 0.3000 0.2700 0.2711 65,213 -0.02(-8.16%)
Oct 26, 2023 0.3260 0.3260 0.2800 0.2952 94,451 -0.02(-7.75%)
Oct 25, 2023 0.3300 0.3328 0.3100 0.3200 72,129 -0.02(-5.91%)
Oct 24, 2023 0.3199 0.3950 0.3100 0.3401 418,326 +0.02(+6.28%)
Oct 23, 2023 0.3465 0.3610 0.3200 0.3200 109,837 -0.04(-11.11%)
Oct 20, 2023 0.4000 0.4047 0.2800 0.3600 242,685 -0.04(-9.95%)
Oct 19, 2023 0.4500 0.4521 0.3612 0.3998 167,313 -0.05(-11.16%)
Oct 18, 2023 0.4272 0.4662 0.4100 0.4500 285,828 -0.00(-0.22%)
Oct 17, 2023 0.4477 0.4800 0.4300 0.4510 446,326 -0.02(-5.05%)
Oct 16, 2023 0.6708 0.6597 0.4500 0.4750 6,867,679 -0.09(-16.52%)
Oct 13, 2023 0.5049 0.5690 0.4600 0.5690 172,589 +0.09(+18.84%)
Oct 12, 2023 0.5000 0.5450 0.4788 0.4788 92,746 -0.01(-2.48%)
Oct 11, 2023 0.4950 0.4957 0.4400 0.4910 63,136 -0.02(-4.47%)
Oct 10, 2023 0.5220 0.5250 0.4720 0.5140 130,272 +0.06(+13.84%)
Oct 09, 2023 0.5100 0.5699 0.4250 0.4515 917,354 +0.05(+12.87%)
Oct 06, 2023 0.5000 0.5398 0.4000 0.4000 73,140 -0.10(-20.48%)
Oct 05, 2023 0.5250 0.5399 0.5000 0.5030 37,481 -0.04(-8.13%)
Oct 04, 2023 0.5408 0.5512 0.5000 0.5475 39,413 -0.00(-0.67%)
Oct 03, 2023 0.5279 0.5898 0.5250 0.5512 14,301 +0.00(+0.22%)
Oct 02, 2023 0.5900 0.5900 0.5214 0.5500 18,710 -0.02(-3.56%)
Sep 29, 2023 0.5800 0.5990 0.5356 0.5703 13,058 +0.02(+3.18%)
Sep 28, 2023 0.5400 0.5800 0.5300 0.5527 35,790 +0.02(+4.28%)
Sep 27, 2023 0.6000 0.6000 0.5300 0.5300 44,338 -0.05(-8.62%)
Sep 26, 2023 0.6032 0.6032 0.5300 0.5800 26,665 +0.01(+1.58%)
Sep 25, 2023 0.5630 0.5803 0.5613 0.5710 11,691 -0.02(-4.03%)
Sep 22, 2023 0.5800 0.5950 0.5420 0.5950 23,998 +0.00(+0.02%)
Sep 21, 2023 0.6000 0.6000 0.5345 0.5949 39,056 +0.03(+5.29%)
Sep 20, 2023 0.6260 0.6260 0.5213 0.5650 56,086 -0.00(-0.53%)
Sep 19, 2023 0.5900 0.6000 0.5353 0.5680 54,975 -0.02(-3.57%)
Sep 18, 2023 0.6200 0.6880 0.5100 0.5890 206,909 +0.02(+4.06%)
Sep 15, 2023 0.5933 0.6000 0.5401 0.5660 97,885 -0.02(-2.68%)
Sep 14, 2023 0.6490 0.6500 0.5816 0.5816 55,520 -0.05(-7.39%)
Sep 13, 2023 0.6615 0.6895 0.6011 0.6280 42,416 -0.03(-5.01%)
Sep 12, 2023 0.6700 0.7249 0.6210 0.6611 29,993 -0.03(-4.19%)
Sep 11, 2023 0.7444 0.7813 0.6899 0.6900 107,225 -0.08(-9.99%)
Sep 08, 2023 0.7700 0.8104 0.7300 0.7666 49,097 -0.03(-4.18%)
Sep 07, 2023 0.7885 1.040 0.7149 0.8000 406,460 +0.05(+6.52%)
Sep 06, 2023 0.7900 0.8496 0.7510 0.7510 55,284 -0.03(-3.43%)
Sep 05, 2023 0.7800 0.7800 0.7300 0.7777 50,487 +0.03(+3.69%)
Sep 01, 2023 0.7660 0.7898 0.7500 0.7500 18,817 +0.02(+2.60%)
Aug 31, 2023 0.7506 0.7649 0.7200 0.7310 22,145 -0.01(-1.22%)
Aug 30, 2023 0.7490 0.7660 0.7210 0.7400 14,967 +0.03(+4.23%)
Aug 29, 2023 0.7110 0.7860 0.7000 0.7100 46,164 -0.01(-1.13%)
Aug 28, 2023 0.7500 0.7500 0.7100 0.7181 33,361 +0.00(+0.03%)
Aug 25, 2023 0.8098 0.8098 0.6900 0.7179 47,533 -0.05(-6.75%)
Aug 24, 2023 0.8390 0.8499 0.7204 0.7699 52,938 -0.05(-6.45%)
Aug 23, 2023 0.8900 0.8930 0.8000 0.8230 96,144 -0.03(-3.73%)
Aug 22, 2023 0.8700 0.8750 0.8000 0.8549 67,829 -0.03(-2.85%)
Aug 21, 2023 0.8900 0.9025 0.8600 0.8800 27,146 -0.03(-3.56%)
Aug 18, 2023 0.9100 0.9199 0.9001 0.9125 18,142 +0.01(+0.83%)
Aug 17, 2023 0.9300 0.9400 0.8847 0.9050 18,430 -0.00(-0.37%)
Aug 16, 2023 0.9243 0.9679 0.8500 0.9084 41,721 -0.06(-6.16%)
Aug 15, 2023 0.9900 1.001 0.9100 0.9680 28,240 +0.01(+0.84%)
Aug 14, 2023 1.000 1.000 0.9100 0.9599 59,537 -0.01(-1.04%)
Aug 11, 2023 1.000 1.000 0.9500 0.9700 24,117 +0.02(+1.57%)
Aug 10, 2023 1.020 1.020 0.9500 0.9550 34,980 -0.04(-3.92%)
Aug 09, 2023 1.010 1.040 0.9500 0.9940 44,905 -0.03(-3.02%)
Aug 08, 2023 1.040 1.070 1.000 1.025 38,386 -0.05(-4.21%)
Aug 07, 2023 1.100 1.100 1.020 1.070 31,625 -0.04(-3.60%)
Aug 04, 2023 1.170 1.180 1.080 1.110 38,554 -0.03(-2.63%)
Aug 03, 2023 1.100 1.140 1.089 1.140 26,065 +0.04(+3.64%)
Aug 02, 2023 1.140 1.145 1.077 1.100 40,411 -0.02(-1.79%)
Aug 01, 2023 1.190 1.190 1.120 1.120 19,571 -0.05(-4.27%)
Jul 31, 2023 1.130 1.170 1.100 1.170 33,719 +0.05(+4.46%)
Jul 28, 2023 1.110 1.138 1.090 1.120 57,636 +0.01(+0.90%)
Jul 27, 2023 1.180 1.180 1.080 1.110 41,145 -0.05(-4.31%)
Jul 26, 2023 1.130 1.170 1.110 1.160 46,492 +0.02(+1.75%)
Jul 25, 2023 1.160 1.210 1.100 1.140 37,500 -0.04(-3.39%)
Jul 24, 2023 1.260 1.310 1.150 1.180 68,605 -0.08(-6.35%)
Jul 21, 2023 1.240 1.267 1.200 1.260 54,304 +0.02(+1.61%)
Jul 20, 2023 1.260 1.295 1.210 1.240 50,311 -0.04(-3.13%)
Jul 19, 2023 1.300 1.346 1.210 1.280 61,689 +0.00(+0.00%)
Jul 18, 2023 1.300 1.370 1.280 1.280 34,762 -0.05(-3.76%)
Jul 17, 2023 1.320 1.360 1.270 1.330 70,229 +0.01(+0.76%)
Jul 14, 2023 1.380 1.409 1.310 1.320 63,329 -0.06(-4.35%)
Jul 13, 2023 1.390 1.429 1.355 1.380 61,084 -0.04(-2.82%)
Jul 12, 2023 1.420 1.430 1.350 1.420 80,527 +0.01(+0.71%)
Jul 11, 2023 1.400 1.450 1.360 1.410 61,223 -0.03(-2.08%)
Jul 10, 2023 1.430 1.470 1.390 1.440 54,948 +0.05(+3.60%)
Jul 07, 2023 1.440 1.470 1.370 1.390 97,224 -0.03(-2.11%)
Jul 06, 2023 1.450 1.460 1.350 1.420 108,301 -0.01(-0.70%)
Jul 05, 2023 1.490 1.490 1.410 1.430 73,887 -0.04(-2.72%)
Jul 03, 2023 1.490 1.539 1.430 1.470 61,264 -0.03(-2.00%)
Jun 30, 2023 1.480 1.566 1.470 1.500 43,740 +0.01(+0.67%)
Jun 29, 2023 1.500 1.530 1.460 1.490 81,863 +0.00(+0.34%)
Jun 28, 2023 1.470 1.520 1.450 1.485 82,840 +0.04(+2.41%)
Jun 27, 2023 1.300 1.470 1.290 1.450 185,648 +0.10(+7.41%)
Jun 26, 2023 1.470 1.470 1.312 1.350 133,029 -0.10(-6.90%)
Jun 23, 2023 1.490 1.580 1.380 1.450 249,841 -0.09(-5.84%)
Jun 22, 2023 1.680 1.690 1.470 1.540 357,536 -0.06(-3.75%)
Jun 21, 2023 1.740 1.740 1.580 1.600 305,997 -0.11(-6.43%)
Jun 20, 2023 1.810 1.860 1.640 1.710 291,970 -0.07(-3.93%)
Jun 16, 2023 1.950 2.010 1.770 1.780 323,799 -0.17(-8.72%)
Jun 15, 2023 1.960 2.050 1.910 1.950 457,665 -0.03(-1.52%)
Jun 14, 2023 2.000 2.180 1.960 1.980 771,857 -0.06(-2.94%)
Jun 13, 2023 1.840 2.140 1.840 2.040 1,387,925 +0.12(+6.25%)
Jun 12, 2023 1.860 2.040 1.700 1.920 1,874,287 -0.02(-1.03%)
Jun 09, 2023 1.800 2.210 1.750 1.940 27,778,072 +0.50(+34.72%)
Jun 08, 2023 1.460 1.524 1.370 1.440 2,376,688 -0.02(-1.37%)
Jun 07, 2023 1.500 1.530 1.450 1.460 82,754 -0.04(-2.67%)
Jun 06, 2023 1.550 1.619 1.460 1.500 140,798 -0.06(-3.85%)
Jun 05, 2023 1.380 1.690 1.379 1.560 424,370 +0.17(+12.23%)
Jun 02, 2023 1.350 1.400 1.310 1.390 43,567 +0.04(+2.96%)
Jun 01, 2023 1.370 1.370 1.290 1.350 40,039 +0.01(+0.75%)
May 31, 2023 1.340 1.380 1.300 1.340 69,748 +0.04(+3.08%)
May 30, 2023 1.430 1.450 1.290 1.300 117,779 -0.12(-8.45%)
May 26, 2023 1.480 1.507 1.400 1.420 71,920 -0.05(-3.40%)
May 25, 2023 1.520 1.520 1.460 1.470 116,631 -0.08(-5.16%)
May 24, 2023 1.600 1.640 1.540 1.550 91,298 -0.08(-4.91%)
May 23, 2023 1.560 1.800 1.560 1.630 255,569 +0.06(+3.82%)
May 22, 2023 1.670 1.700 1.570 1.570 117,929 -0.09(-5.42%)
May 19, 2023 1.600 1.790 1.600 1.660 198,329 +0.05(+3.11%)
May 18, 2023 1.560 1.630 1.540 1.610 81,068 +0.05(+3.21%)
May 17, 2023 1.580 1.600 1.531 1.560 106,927 -0.02(-1.27%)
May 16, 2023 1.700 1.750 1.560 1.580 167,930 -0.10(-5.95%)
May 15, 2023 1.690 1.860 1.580 1.680 488,886 +0.18(+12.00%)
May 12, 2023 1.570 1.610 1.433 1.500 164,929 -0.11(-6.83%)
May 11, 2023 1.710 1.710 1.600 1.610 140,728 -0.09(-5.29%)
May 10, 2023 1.750 1.750 1.660 1.700 106,316 -0.04(-2.30%)
May 09, 2023 1.780 1.780 1.680 1.740 133,565 +0.02(+1.16%)
May 08, 2023 1.730 1.827 1.710 1.720 187,311 -0.03(-1.71%)
May 05, 2023 1.730 1.900 1.700 1.750 376,697 +0.00(+0.00%)
May 04, 2023 1.950 1.950 1.715 1.750 338,535 -0.03(-1.69%)
May 03, 2023 1.740 1.940 1.681 1.780 355,347 +0.07(+4.09%)
May 02, 2023 1.800 1.820 1.620 1.710 324,070 -0.12(-6.56%)
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.