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 (%)
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%)
Nov 02, 2015 4.070 4.150 4.000 4.080 179,745 +0.02(+0.49%)
Oct 30, 2015 4.100 4.180 4.020 4.060 115,811 -0.09(-2.17%)
Oct 29, 2015 4.140 4.230 3.990 4.150 97,104 +0.06(+1.47%)
Oct 28, 2015 4.150 4.190 4.050 4.090 164,832 -0.02(-0.49%)
Oct 27, 2015 4.160 4.190 4.100 4.110 181,121 -0.05(-1.20%)
Oct 26, 2015 4.130 4.190 4.120 4.160 128,231 +0.06(+1.46%)
Oct 23, 2015 4.100 4.160 4.010 4.100 110,109 +0.02(+0.49%)
Oct 22, 2015 4.170 4.220 4.050 4.080 182,919 -0.09(-2.16%)
Oct 21, 2015 4.380 4.390 4.100 4.170 168,735 -0.19(-4.36%)
Oct 20, 2015 4.470 4.560 4.330 4.360 176,465 -0.14(-3.11%)
Oct 19, 2015 4.480 4.630 4.430 4.500 54,904 -0.02(-0.44%)
Oct 16, 2015 4.460 4.530 4.440 4.520 28,004 +0.02(+0.44%)
Oct 15, 2015 4.510 4.650 4.460 4.500 111,413 +0.04(+0.90%)
Oct 14, 2015 4.500 4.600 4.370 4.460 61,840 -0.04(-0.89%)
Oct 13, 2015 4.370 4.610 4.370 4.500 88,701 +0.04(+0.90%)
Oct 12, 2015 4.380 4.510 4.310 4.460 47,882 +0.11(+2.53%)
Oct 09, 2015 4.220 4.390 4.220 4.350 41,136 +0.11(+2.59%)
Oct 08, 2015 4.180 4.270 4.130 4.240 26,960 +0.08(+1.92%)
Oct 07, 2015 4.200 4.200 4.090 4.160 26,656 -0.08(-1.89%)
Oct 06, 2015 4.100 4.300 4.060 4.240 48,484 +0.14(+3.41%)
Oct 05, 2015 4.140 4.220 3.943 4.100 37,436 +0.03(+0.74%)
Oct 02, 2015 3.990 4.110 3.870 4.070 125,470 +0.07(+1.75%)
Oct 01, 2015 4.440 4.450 3.950 4.000 156,469 -0.45(-10.11%)
Sep 30, 2015 4.250 4.470 4.000 4.450 59,265 +0.17(+3.97%)
Sep 29, 2015 4.200 4.490 4.100 4.280 61,632 +0.10(+2.39%)
Sep 28, 2015 4.150 4.280 3.900 4.180 78,624 +0.00(+0.00%)
Sep 25, 2015 4.580 4.580 4.130 4.180 70,080 -0.39(-8.53%)
Sep 24, 2015 4.550 4.600 4.420 4.570 57,460 +0.01(+0.22%)
Sep 23, 2015 4.720 4.740 4.560 4.560 20,137 -0.20(-4.20%)
Sep 22, 2015 4.800 4.819 4.651 4.760 23,230 -0.05(-1.04%)
Sep 21, 2015 5.000 5.010 4.680 4.810 77,523 -0.13(-2.63%)
Sep 18, 2015 4.900 5.190 4.820 4.940 122,099 +0.10(+2.07%)
Sep 17, 2015 4.820 4.970 4.800 4.840 38,686 +0.02(+0.41%)
Sep 16, 2015 4.810 4.930 4.800 4.820 15,043 -0.09(-1.83%)
Sep 15, 2015 4.880 4.950 4.840 4.910 22,107 +0.09(+1.87%)
Sep 14, 2015 4.900 4.900 4.760 4.820 44,668 -0.08(-1.63%)
Sep 11, 2015 4.960 5.150 4.750 4.900 41,578 -0.18(-3.54%)
Sep 10, 2015 4.870 5.100 4.860 5.080 12,627 +0.12(+2.42%)
Sep 09, 2015 5.030 5.120 4.900 4.960 39,234 -0.05(-1.00%)
Sep 08, 2015 4.880 5.020 4.820 5.010 31,049 -0.04(-0.79%)
Sep 04, 2015 4.850 5.050 5.050 5.050 10,300 +0.17(+3.48%)
Sep 03, 2015 4.894 4.940 4.790 4.880 16,097 +0.07(+1.46%)
Sep 02, 2015 4.950 4.950 4.610 4.810 27,779 -0.11(-2.20%)
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.