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 (%)
Oct 31, 2018 2.130 2.130 1.940 2.060 69,288 -0.06(-2.83%)
Oct 30, 2018 2.000 2.250 1.940 2.120 400,977 +0.17(+8.72%)
Oct 29, 2018 1.880 2.020 1.849 1.950 133,664 +0.07(+3.72%)
Oct 26, 2018 1.860 1.970 1.670 1.880 221,900 +0.01(+0.53%)
Oct 25, 2018 1.910 2.030 1.870 1.870 123,640 -0.02(-1.06%)
Oct 24, 2018 1.970 2.010 1.850 1.890 75,841 -0.06(-3.08%)
Oct 23, 2018 1.840 2.000 1.840 1.950 87,887 +0.08(+4.28%)
Oct 22, 2018 1.930 1.930 1.820 1.870 80,869 -0.04(-2.09%)
Oct 19, 2018 1.960 1.990 1.860 1.910 106,100 -0.04(-2.05%)
Oct 18, 2018 2.010 2.080 1.900 1.950 112,176 -0.13(-6.25%)
Oct 17, 2018 2.070 2.100 1.980 2.080 128,229 +0.02(+0.97%)
Oct 16, 2018 2.030 2.080 1.990 2.060 26,540 +0.03(+1.48%)
Oct 15, 2018 2.080 2.080 1.990 2.030 117,548 -0.03(-1.46%)
Oct 12, 2018 2.000 2.100 1.920 2.060 94,600 +0.07(+3.52%)
Oct 11, 2018 1.770 2.290 1.660 1.990 236,194 +0.20(+11.17%)
Oct 10, 2018 1.900 1.930 1.780 1.790 74,989 -0.09(-4.79%)
Oct 09, 2018 1.870 1.930 1.770 1.880 231,769 +0.01(+0.53%)
Oct 08, 2018 2.000 2.020 1.850 1.870 138,980 -0.10(-5.08%)
Oct 05, 2018 2.000 2.090 1.920 1.970 281,600 -0.02(-1.01%)
Oct 04, 2018 2.050 2.090 1.980 1.990 80,376 -0.07(-3.40%)
Oct 03, 2018 2.060 2.130 2.000 2.060 79,279 +0.00(+0.00%)
Oct 02, 2018 2.110 2.150 2.040 2.060 212,724 +0.00(+0.00%)
Oct 01, 2018 2.070 2.200 2.020 2.060 392,318 -0.01(-0.48%)
Sep 28, 2018 2.050 2.200 2.040 2.070 261,400 +0.03(+1.47%)
Sep 27, 2018 2.060 2.110 2.010 2.040 183,814 -0.03(-1.45%)
Sep 26, 2018 1.940 2.150 1.900 2.070 384,825 +0.16(+8.38%)
Sep 25, 2018 1.800 1.940 1.671 1.910 393,399 +0.10(+5.52%)
Sep 24, 2018 1.630 1.820 1.590 1.810 163,195 +0.19(+11.73%)
Sep 21, 2018 1.640 1.680 1.510 1.620 358,500 -0.01(-0.61%)
Sep 20, 2018 1.650 1.650 1.550 1.630 201,469 -0.01(-0.61%)
Sep 19, 2018 1.670 1.700 1.640 1.640 65,622 -0.04(-2.38%)
Sep 18, 2018 1.670 1.680 1.620 1.680 179,983 +0.02(+1.20%)
Sep 17, 2018 1.550 1.670 1.510 1.660 185,827 +0.07(+4.40%)
Sep 14, 2018 1.690 1.700 1.510 1.590 206,800 -0.10(-5.92%)
Sep 13, 2018 1.800 1.800 1.670 1.690 227,747 -0.10(-5.59%)
Sep 12, 2018 1.820 1.900 1.790 1.790 59,760 -0.03(-1.65%)
Sep 11, 2018 1.870 1.900 1.790 1.820 121,004 -0.03(-1.62%)
Sep 10, 2018 1.980 1.980 1.800 1.850 212,118 -0.12(-6.09%)
Sep 07, 2018 2.040 2.120 1.950 1.970 179,000 -0.09(-4.37%)
Sep 06, 2018 2.120 2.129 1.970 2.060 70,908 -0.04(-1.90%)
Sep 05, 2018 2.180 2.196 2.010 2.100 126,664 -0.08(-3.67%)
Sep 04, 2018 2.250 2.345 2.120 2.180 98,616 -0.02(-0.91%)
Aug 31, 2018 2.200 2.200 2.200 0 +0.08(+3.77%)
Aug 30, 2018 2.050 2.130 2.024 2.120 127,666 +0.10(+4.95%)
Aug 29, 2018 2.000 2.080 1.980 2.020 137,732 +0.03(+1.51%)
Aug 28, 2018 1.950 2.020 1.940 1.990 94,482 +0.08(+4.19%)
Aug 27, 2018 1.900 1.989 1.852 1.910 108,196 +0.06(+3.24%)
Aug 24, 2018 1.900 1.940 1.820 1.850 85,100 -0.05(-2.63%)
Aug 23, 2018 1.850 1.990 1.850 1.900 88,450 +0.05(+2.70%)
Aug 22, 2018 1.920 1.970 1.780 1.850 128,444 -0.04(-2.12%)
Aug 21, 2018 1.880 1.950 1.880 1.890 78,753 +0.02(+1.07%)
Aug 20, 2018 1.970 1.970 1.860 1.870 115,955 -0.07(-3.61%)
Aug 17, 2018 2.000 2.000 1.900 1.940 80,900 -0.05(-2.51%)
Aug 16, 2018 2.010 2.087 1.970 1.990 190,195 +0.01(+0.51%)
Aug 15, 2018 2.010 2.010 1.911 1.980 111,931 -0.03(-1.49%)
Aug 14, 2018 2.020 2.020 1.910 2.010 86,415 +0.03(+1.52%)
Aug 13, 2018 2.030 2.030 1.950 1.980 58,200 -0.05(-2.46%)
Aug 10, 2018 1.890 2.080 1.850 2.030 126,100 +0.11(+5.73%)
Aug 09, 2018 1.910 1.990 1.880 1.920 116,942 -0.02(-1.03%)
Aug 08, 2018 1.960 2.000 1.910 1.940 67,965 -0.02(-1.02%)
Aug 07, 2018 1.950 1.992 1.900 1.960 46,621 +0.04(+2.08%)
Aug 06, 2018 1.910 2.080 1.910 1.920 69,102 +0.01(+0.52%)
Aug 03, 2018 2.010 2.090 1.850 1.910 265,500 -0.09(-4.50%)
Aug 02, 2018 2.000 2.090 1.948 2.000 78,547 -0.01(-0.50%)
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.