Contrafect (NQ: CFRX )

4.110 USD -0.040 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 4.160 4.380 4.110 4.110 262,375 -0.04(-0.96%)
Jun 16, 2021 4.100 4.340 4.030 4.150 292,286 +0.05(+1.22%)
Jun 15, 2021 4.180 4.200 4.030 4.100 260,652 -0.09(-2.15%)
Jun 14, 2021 4.280 4.400 4.160 4.190 256,457 -0.10(-2.33%)
Jun 11, 2021 4.250 4.350 4.230 4.290 164,809 +0.04(+0.94%)
Jun 10, 2021 4.290 4.330 4.201 4.250 199,406 -0.01(-0.23%)
Jun 09, 2021 4.220 4.390 4.200 4.260 140,482 +0.01(+0.24%)
Jun 08, 2021 4.350 4.350 4.130 4.250 245,525 -0.05(-1.16%)
Jun 07, 2021 4.160 4.395 4.160 4.300 228,397 +0.13(+3.12%)
Jun 04, 2021 4.170 4.320 4.150 4.170 150,892 +0.01(+0.24%)
Jun 03, 2021 4.130 4.180 4.030 4.160 131,957 +0.02(+0.48%)
Jun 02, 2021 4.190 4.250 4.050 4.140 194,128 -0.07(-1.66%)
Jun 01, 2021 3.952 4.280 3.952 4.210 276,402 +0.17(+4.21%)
May 28, 2021 4.060 4.150 3.990 4.040 157,970 +0.02(+0.50%)
May 27, 2021 3.920 4.030 3.870 4.020 211,107 +0.09(+2.29%)
May 26, 2021 3.780 3.940 3.770 3.930 174,990 +0.17(+4.52%)
May 25, 2021 3.990 4.060 3.750 3.760 259,501 -0.30(-7.39%)
May 24, 2021 3.930 4.300 3.870 4.060 736,820 +0.14(+3.57%)
May 21, 2021 3.970 4.050 3.890 3.920 172,452 +0.00(+0.00%)
May 20, 2021 3.740 3.970 3.680 3.920 229,045 +0.20(+5.38%)
May 19, 2021 3.770 3.900 3.680 3.720 192,195 -0.14(-3.63%)
May 18, 2021 3.880 3.950 3.800 3.860 250,942 +0.02(+0.52%)
May 17, 2021 3.850 3.940 3.750 3.840 189,083 +0.01(+0.26%)
May 14, 2021 3.580 3.910 3.560 3.830 352,410 +0.25(+6.98%)
May 13, 2021 3.680 3.800 3.440 3.580 478,639 -0.10(-2.72%)
May 12, 2021 3.640 3.780 3.600 3.680 352,081 -0.02(-0.54%)
May 11, 2021 3.640 3.810 3.601 3.700 322,422 -0.10(-2.63%)
May 10, 2021 3.790 3.890 3.670 3.800 284,745 -0.02(-0.52%)
May 07, 2021 3.630 3.870 3.625 3.820 341,767 +0.17(+4.66%)
May 06, 2021 3.820 3.840 3.550 3.650 560,255 -0.18(-4.70%)
May 05, 2021 3.910 4.000 3.830 3.830 305,458 -0.08(-2.05%)
May 04, 2021 4.040 4.090 3.840 3.910 647,022 -0.18(-4.40%)
May 03, 2021 4.410 4.420 4.070 4.090 501,250 -0.34(-7.67%)
Apr 30, 2021 4.230 4.450 4.210 4.430 344,800 +0.10(+2.31%)
Apr 29, 2021 4.470 4.480 4.270 4.330 503,376 -0.10(-2.26%)
Apr 28, 2021 4.310 4.500 4.250 4.430 446,804 +0.12(+2.78%)
Apr 27, 2021 4.290 4.520 4.220 4.310 532,317 -0.02(-0.46%)
Apr 26, 2021 4.160 4.440 4.160 4.330 623,573 +0.20(+4.84%)
Apr 23, 2021 4.040 4.170 3.970 4.130 348,900 +0.12(+2.99%)
Apr 22, 2021 3.990 4.130 3.880 4.010 535,034 +0.05(+1.26%)
Apr 21, 2021 3.740 4.140 3.710 3.960 478,838 +0.18(+4.76%)
Apr 20, 2021 3.820 3.880 3.630 3.780 966,550 -0.07(-1.82%)
Apr 19, 2021 4.050 4.160 3.840 3.850 779,108 -0.26(-6.33%)
Apr 16, 2021 4.080 4.150 3.860 4.110 580,000 +0.09(+2.24%)
Apr 15, 2021 4.140 4.180 3.950 4.020 604,760 -0.09(-2.19%)
Apr 14, 2021 3.990 4.220 3.920 4.110 707,023 +0.16(+4.05%)
Apr 13, 2021 4.060 4.060 3.890 3.950 803,267 -0.07(-1.74%)
Apr 12, 2021 4.150 4.230 3.980 4.020 1,065,793 -0.17(-4.06%)
Apr 09, 2021 4.260 4.390 4.150 4.190 1,317,600 -0.12(-2.78%)
Apr 08, 2021 4.260 4.410 4.120 4.310 1,056,917 +0.11(+2.62%)
Apr 07, 2021 4.570 4.580 4.110 4.200 2,123,070 -0.37(-8.10%)
Apr 06, 2021 4.660 4.720 4.420 4.570 1,267,887 -0.12(-2.56%)
Apr 05, 2021 4.950 4.980 4.580 4.690 1,211,990 -0.21(-4.29%)
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.