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, 2016 3.130 3.320 3.081 3.270 48,396 +0.09(+2.68%)
Jan 28, 2016 3.240 3.270 3.100 3.185 32,901 +0.00(+0.15%)
Jan 27, 2016 3.310 3.380 3.170 3.180 34,937 -0.20(-5.92%)
Jan 26, 2016 3.500 3.569 3.360 3.380 72,935 -0.12(-3.43%)
Jan 25, 2016 3.640 3.890 3.490 3.500 18,221 -0.15(-4.11%)
Jan 22, 2016 3.680 3.900 3.460 3.650 76,532 -0.02(-0.52%)
Jan 21, 2016 4.250 4.250 3.300 3.669 101,949 -0.61(-14.28%)
Jan 20, 2016 4.080 4.340 3.860 4.280 155,190 +0.18(+4.39%)
Jan 19, 2016 4.310 4.310 3.990 4.100 177,790 -0.15(-3.53%)
Jan 15, 2016 4.040 4.250 4.250 4.250 52,900 -0.15(-3.41%)
Jan 14, 2016 4.250 4.410 4.210 4.400 41,426 +0.02(+0.46%)
Jan 13, 2016 4.390 4.440 4.270 4.380 57,816 -0.01(-0.23%)
Jan 12, 2016 4.380 4.520 4.295 4.390 89,148 +0.03(+0.69%)
Jan 11, 2016 4.300 4.380 4.160 4.360 173,072 +0.16(+3.81%)
Jan 08, 2016 4.200 4.330 4.102 4.200 105,381 -0.02(-0.47%)
Jan 07, 2016 4.000 4.320 4.000 4.220 146,971 +0.00(+0.00%)
Jan 06, 2016 4.350 4.410 4.160 4.220 43,604 -0.23(-5.06%)
Jan 05, 2016 4.210 4.500 4.210 4.445 11,595 +0.02(+0.40%)
Jan 04, 2016 4.620 4.620 4.420 4.428 24,220 -0.32(-6.79%)
Dec 31, 2015 4.610 4.750 4.750 4.750 43,700 +0.09(+1.93%)
Dec 30, 2015 4.750 4.810 4.600 4.660 34,282 -0.12(-2.51%)
Dec 29, 2015 4.914 5.000 4.740 4.780 31,925 -0.02(-0.42%)
Dec 28, 2015 4.740 4.850 4.740 4.800 14,435 -0.02(-0.41%)
Dec 24, 2015 4.820 4.820 4.820 4.820 20,200 +0.02(+0.42%)
Dec 23, 2015 5.130 5.180 4.770 4.800 29,583 -0.26(-5.14%)
Dec 22, 2015 5.200 5.350 4.900 5.060 162,750 -0.10(-1.94%)
Dec 21, 2015 4.920 5.270 4.900 5.160 114,950 +0.24(+4.88%)
Dec 18, 2015 5.050 5.170 4.810 4.920 110,005 -0.18(-3.53%)
Dec 17, 2015 5.000 5.100 4.560 5.100 151,467 +0.21(+4.29%)
Dec 16, 2015 4.150 5.070 3.946 4.890 298,018 +1.00(+25.71%)
Dec 15, 2015 3.210 4.070 3.210 3.890 229,962 +0.82(+26.71%)
Dec 14, 2015 3.160 3.200 3.000 3.070 62,537 -0.12(-3.76%)
Dec 11, 2015 3.290 3.410 3.170 3.190 15,698 -0.16(-4.78%)
Dec 10, 2015 3.520 3.520 3.340 3.350 23,776 -0.15(-4.15%)
Dec 09, 2015 3.458 3.570 3.458 3.495 18,546 -0.04(-1.13%)
Dec 08, 2015 3.480 3.630 3.450 3.535 26,609 -0.05(-1.53%)
Dec 07, 2015 3.700 3.700 3.450 3.590 43,657 -0.17(-4.52%)
Dec 04, 2015 3.774 3.830 3.696 3.760 16,451 +0.03(+0.80%)
Dec 03, 2015 3.869 3.869 3.710 3.730 20,957 +0.01(+0.27%)
Dec 02, 2015 3.900 3.900 3.710 3.720 16,665 -0.19(-4.86%)
Dec 01, 2015 4.210 4.210 3.820 3.910 49,730 -0.24(-5.78%)
Nov 30, 2015 4.240 4.410 4.150 4.150 26,276 -0.08(-1.89%)
Nov 27, 2015 4.110 4.247 4.110 4.230 4,433 +0.06(+1.44%)
Nov 25, 2015 4.000 4.170 4.170 4.170 18,800 +0.22(+5.55%)
Nov 24, 2015 3.920 4.020 3.920 3.951 8,913 -0.01(-0.23%)
Nov 23, 2015 3.790 3.980 3.720 3.960 27,946 +0.20(+5.32%)
Nov 20, 2015 3.910 3.910 3.690 3.760 21,778 -0.05(-1.31%)
Nov 19, 2015 3.920 3.960 3.730 3.810 26,982 -0.13(-3.30%)
Nov 18, 2015 3.740 3.980 3.400 3.940 104,366 +0.24(+6.49%)
Nov 17, 2015 3.940 3.940 3.686 3.700 107,654 -0.28(-7.04%)
Nov 16, 2015 4.200 4.200 3.900 3.980 130,276 -0.24(-5.80%)
Nov 13, 2015 4.100 4.360 3.890 4.225 97,154 +0.09(+2.30%)
Nov 12, 2015 4.200 4.210 4.070 4.130 43,715 -0.06(-1.43%)
Nov 11, 2015 4.090 4.290 4.050 4.190 89,856 +0.14(+3.46%)
Nov 10, 2015 4.000 4.100 3.960 4.050 78,677 +0.06(+1.50%)
Nov 09, 2015 4.050 4.054 3.860 3.990 73,257 -0.05(-1.24%)
Nov 06, 2015 4.080 4.100 3.810 4.040 168,717 +0.01(+0.25%)
Nov 05, 2015 4.050 4.100 3.880 4.030 125,420 -0.04(-0.98%)
Nov 04, 2015 4.410 4.440 3.861 4.070 143,553 -0.32(-7.29%)
Nov 03, 2015 4.070 4.410 4.070 4.390 164,548 +0.31(+7.60%)
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.