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, 2018 1600 1720 1585 1592 355 +32.00(+2.05%)
Jul 30, 2018 1560 1604 1544 1560 434 +8.00(+0.52%)
Jul 27, 2018 1616 1640 1520 1552 1,833 -200.00(-11.42%)
Jul 26, 2018 1800 1876 1744 1752 83 -24.00(-1.35%)
Jul 25, 2018 1808 1896 1736 1776 176 -24.00(-1.33%)
Jul 24, 2018 1776 1864 1696 1800 624 +24.00(+1.35%)
Jul 23, 2018 1960 1960 1776 1776 256 -152.00(-7.88%)
Jul 20, 2018 1976 1976 1896 1928 91 -24.00(-1.23%)
Jul 19, 2018 1992 2064 1952 1952 122 -32.00(-1.61%)
Jul 18, 2018 2056 2075 1904 1984 174 -80.00(-3.88%)
Jul 17, 2018 2072 2176 2032 2064 99 -8.00(-0.39%)
Jul 16, 2018 2120 2184 2040 2072 196 -48.00(-2.26%)
Jul 13, 2018 2248 2340 2078 2120 376 -136.00(-6.03%)
Jul 12, 2018 2264 2341 2192 2256 217 +24.00(+1.08%)
Jul 11, 2018 2176 2280 2088 2232 269 +56.00(+2.57%)
Jul 10, 2018 2120 2200 2024 2176 280 +104.00(+5.02%)
Jul 09, 2018 1952 2112 1944 2072 246 +120.00(+6.15%)
Jul 06, 2018 1863 1996 1848 1952 142 +136.00(+7.49%)
Jul 05, 2018 1856 1856 1768 1816 80 +48.00(+2.71%)
Jul 03, 2018 1768 1768 1768 0 +8.00(+0.45%)
Jul 02, 2018 1784 1880 1680 1760 359 -8.00(-0.45%)
Jun 29, 2018 1832 1888 1760 1768 101 -24.00(-1.34%)
Jun 28, 2018 1896 2104 1776 1792 248 -48.00(-2.61%)
Jun 27, 2018 1864 1952 1760 1840 123 +8.00(+0.44%)
Jun 26, 2018 1760 2280 1677 1832 237 +64.00(+3.62%)
Jun 25, 2018 2072 2072 1664 1768 357 -296.00(-14.34%)
Jun 22, 2018 2000 2080 1944 2064 162 +80.00(+4.03%)
Jun 21, 2018 2120 2152 1888 1984 169 -128.00(-6.06%)
Jun 20, 2018 2040 2200 2000 2112 310 +72.00(+3.53%)
Jun 19, 2018 2080 2199 1960 2040 371 +0.00(+0.00%)
Jun 18, 2018 1920 2200 1840 2040 874 +168.00(+8.97%)
Jun 15, 2018 1904 1600 1872 910 +272.00(+17.00%)
Jun 14, 2018 1544 1663 1452 1600 300 +104.00(+6.95%)
Jun 13, 2018 1512 1552 1480 1496 62 -8.00(-0.53%)
Jun 12, 2018 1516 1528 1450 1504 113 +24.00(+1.62%)
Jun 11, 2018 1488 1520 1440 1480 76 -24.00(-1.60%)
Jun 08, 2018 1528 1528 1464 1504 136 -24.00(-1.57%)
Jun 07, 2018 1544 1544 1488 1528 39 -16.00(-1.04%)
Jun 06, 2018 1520 1568 1520 1544 74 +24.00(+1.58%)
Jun 05, 2018 1545 1576 1504 1520 43 -32.00(-2.06%)
Jun 04, 2018 1560 1576 1520 1552 17 -16.00(-1.02%)
Jun 01, 2018 1560 1600 1544 1568 234 +16.00(+1.03%)
May 31, 2018 1560 1584 1520 1552 86 +0.00(+0.00%)
May 30, 2018 1536 1600 1520 1552 120 +48.00(+3.19%)
May 29, 2018 1552 1552 1432 1504 85 -32.00(-2.08%)
May 25, 2018 1536 1536 1536 0 +40.00(+2.67%)
May 24, 2018 1504 1512 1472 1496 30 +15.68(+1.06%)
May 23, 2018 1432 1511 1432 1480 95 +39.60(+2.75%)
May 22, 2018 1480 1496 1441 1441 38 -39.28(-2.65%)
May 21, 2018 1456 1480 1441 1480 67 +32.00(+2.21%)
May 18, 2018 1488 1488 1400 1448 93 -40.00(-2.69%)
May 17, 2018 1544 1544 1464 1488 255 -56.00(-3.63%)
May 16, 2018 1464 1592 1434 1544 136 +72.00(+4.89%)
May 15, 2018 1456 1488 1392 1472 185 +32.00(+2.22%)
May 14, 2018 1392 1472 1392 1440 139 +48.00(+3.45%)
May 11, 2018 1328 1400 1320 1392 46 +8.00(+0.58%)
May 10, 2018 1328 1384 1287 1384 52 +24.00(+1.76%)
May 09, 2018 1320 1384 1280 1360 54 +56.00(+4.29%)
May 08, 2018 1280 1322 1276 1304 58 +0.00(+0.00%)
May 07, 2018 1240 1312 1240 1304 79 +48.00(+3.82%)
May 04, 2018 1200 1256 1200 1256 70 +56.00(+4.67%)
May 03, 2018 1248 1256 1192 1200 36 -56.00(-4.46%)
May 02, 2018 1188 1264 1188 1256 82 +56.00(+4.67%)
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.