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 (%)
Jul 31, 2015 3920 4000 3876 3928 17 -24.00(-0.61%)
Jul 30, 2015 4040 4112 3920 3952 27 -132.16(-3.24%)
Jul 29, 2015 4000 4104 4000 4084 14 +58.56(+1.45%)
Jul 28, 2015 3920 4050 3920 4026 13 +105.60(+2.69%)
Jul 27, 2015 3880 3992 3840 3920 21 -16.00(-0.41%)
Jul 24, 2015 4120 4160 3848 3936 51 -264.00(-6.29%)
Jul 23, 2015 4128 4248 4112 4200 12 +24.00(+0.57%)
Jul 22, 2015 4016 4197 4000 4176 18 +152.00(+3.78%)
Jul 21, 2015 4024 4152 3920 4024 39 +32.00(+0.80%)
Jul 20, 2015 4160 4160 3928 3992 55 -192.00(-4.59%)
Jul 17, 2015 4272 4344 4016 4184 94 +80.00(+1.95%)
Jul 16, 2015 4104 4222 4056 4104 48 +80.00(+1.99%)
Jul 15, 2015 4320 4520 4016 4024 101 -248.00(-5.81%)
Jul 14, 2015 4273 4280 4120 4272 90 +96.00(+2.30%)
Jul 13, 2015 4128 4568 4000 4176 44 +64.00(+1.56%)
Jul 10, 2015 4224 4352 4088 4112 45 -16.00(-0.39%)
Jul 09, 2015 4026 4128 4000 4128 24 +104.00(+2.58%)
Jul 08, 2015 4228 4228 3960 4024 52 -216.00(-5.09%)
Jul 07, 2015 4184 4296 4104 4240 26 -48.00(-1.12%)
Jul 06, 2015 4432 4520 4120 4288 69 -88.00(-2.01%)
Jul 02, 2015 4184 4376 4376 4376 47 +248.00(+6.01%)
Jul 01, 2015 4232 4466 4064 4128 67 -72.00(-1.71%)
Jun 30, 2015 4400 4528 4168 4200 87 -176.00(-4.02%)
Jun 29, 2015 4560 4560 4144 4376 107 -144.00(-3.19%)
Jun 26, 2015 4200 4688 4016 4520 203 +280.00(+6.60%)
Jun 25, 2015 4120 4248 3968 4240 42 +80.00(+1.92%)
Jun 24, 2015 4192 4224 4008 4160 69 +144.00(+3.59%)
Jun 23, 2015 4200 4400 3920 4016 163 -104.00(-2.52%)
Jun 22, 2015 3728 4120 3584 4120 121 +264.00(+6.85%)
Jun 19, 2015 3760 3944 3520 3856 120 +56.00(+1.47%)
Jun 18, 2015 3752 3880 3635 3800 33 +144.00(+3.94%)
Jun 17, 2015 4032 4032 3640 3656 46 -208.00(-5.38%)
Jun 16, 2015 4000 4120 3760 3864 126 -48.00(-1.23%)
Jun 15, 2015 3880 4119 3600 3912 105 +16.00(+0.41%)
Jun 12, 2015 3400 3992 3360 3896 125 +608.00(+18.49%)
Jun 11, 2015 3296 3328 3272 3288 14 -40.00(-1.20%)
Jun 10, 2015 3240 3360 3200 3328 23 +88.00(+2.72%)
Jun 09, 2015 3368 3368 3136 3240 64 -72.00(-2.17%)
Jun 08, 2015 3400 3432 3293 3312 68 -79.92(-2.36%)
Jun 05, 2015 3544 3544 3248 3392 259 -152.08(-4.29%)
Jun 04, 2015 3600 3600 3480 3544 21 -56.00(-1.56%)
Jun 03, 2015 3776 3800 3448 3600 56 -112.00(-3.02%)
Jun 02, 2015 3768 3896 3600 3712 51 -88.00(-2.32%)
Jun 01, 2015 3832 3896 3800 3800 15 -72.00(-1.86%)
May 29, 2015 3816 3904 3784 3872 15 +88.00(+2.33%)
May 28, 2015 3976 3976 3732 3784 21 -20.80(-0.55%)
May 27, 2015 3928 3928 3672 3805 37 -67.20(-1.74%)
May 26, 2015 4040 4040 3792 3872 30 -185.84(-4.58%)
May 22, 2015 4048 4058 4058 4058 16 +9.84(+0.24%)
May 21, 2015 3957 4072 3840 4048 21 +208.00(+5.42%)
May 20, 2015 3936 3936 3696 3840 55 +120.00(+3.23%)
May 19, 2015 3688 3833 3504 3720 99 -3.20(-0.09%)
May 18, 2015 3728 3912 3688 3723 44 -180.80(-4.63%)
May 15, 2015 3912 4120 3762 3904 20 -56.00(-1.41%)
May 14, 2015 3920 4040 3840 3960 10 +24.00(+0.61%)
May 13, 2015 3928 4008 3920 3936 14 -144.00(-3.53%)
May 12, 2015 4000 4112 3752 4080 58 -50.96(-1.23%)
May 11, 2015 3864 4156 3800 4131 59 +218.96(+5.60%)
May 08, 2015 3768 4024 3754 3912 23 +136.00(+3.60%)
May 07, 2015 3888 3904 3696 3776 35 -152.00(-3.87%)
May 06, 2015 4000 4028 3440 3928 265 -88.00(-2.19%)
May 05, 2015 4240 4336 4008 4016 34 -152.00(-3.65%)
May 04, 2015 4048 4400 4048 4168 55 +80.00(+1.96%)
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.