Contrafect (NQ: CFRX )

3.970 USD +0.050 (+1.28%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 4.050 4.440 3.900 3.920 1,014,832 -0.03(-0.76%)
Jul 23, 2021 4.130 4.140 3.930 3.950 92,025 -0.12(-2.95%)
Jul 22, 2021 4.070 4.120 3.990 4.070 104,046 +0.02(+0.49%)
Jul 21, 2021 3.900 4.075 3.900 4.050 73,545 +0.16(+4.11%)
Jul 20, 2021 3.890 4.000 3.860 3.890 204,990 +0.03(+0.78%)
Jul 19, 2021 3.900 3.920 3.750 3.860 356,075 -0.11(-2.77%)
Jul 16, 2021 4.060 4.075 3.910 3.970 169,526 -0.06(-1.49%)
Jul 15, 2021 4.080 4.127 3.870 4.030 236,453 -0.04(-0.98%)
Jul 14, 2021 4.150 4.220 4.040 4.070 158,904 -0.08(-1.93%)
Jul 13, 2021 4.160 4.190 4.060 4.150 106,475 -0.02(-0.48%)
Jul 12, 2021 4.170 4.240 4.100 4.170 87,990 -0.04(-0.95%)
Jul 09, 2021 4.190 4.230 3.990 4.210 134,932 +0.14(+3.44%)
Jul 08, 2021 3.970 4.100 3.920 4.070 104,439 +0.02(+0.49%)
Jul 07, 2021 4.080 4.190 3.940 4.050 247,350 -0.06(-1.46%)
Jul 06, 2021 4.320 4.355 4.060 4.110 332,556 -0.24(-5.52%)
Jul 02, 2021 4.430 4.490 4.275 4.350 198,592 -0.08(-1.81%)
Jul 01, 2021 4.390 4.500 4.250 4.430 260,688 +0.03(+0.68%)
Jun 30, 2021 4.320 4.540 4.320 4.400 302,183 +0.08(+1.85%)
Jun 29, 2021 4.360 4.430 4.260 4.320 169,277 -0.04(-0.92%)
Jun 28, 2021 4.670 4.755 4.250 4.360 701,800 -0.22(-4.80%)
Jun 25, 2021 4.290 4.580 4.250 4.580 3,759,342 +0.35(+8.27%)
Jun 24, 2021 3.950 4.390 3.860 4.230 1,457,958 +0.30(+7.63%)
Jun 23, 2021 3.890 3.970 3.830 3.930 260,668 +0.03(+0.77%)
Jun 22, 2021 3.890 4.018 3.820 3.900 282,313 -0.02(-0.51%)
Jun 21, 2021 3.990 4.010 3.875 3.920 307,614 -0.03(-0.76%)
Jun 18, 2021 4.070 4.120 3.930 3.950 766,290 -0.16(-3.89%)
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 3.760 259,512 -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%)
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.