Breaking News Bar

Business News and Information

Contrafect (NQ: CFRX )

5.150 USD +0.020 (+0.39%)
Official Closing Price Updated: 7:07 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 5.100 5.300 5.090 5.150 161,000 +0.02(+0.39%)
Sep 24, 2020 5.280 5.280 5.050 5.130 137,239 -0.11(-2.10%)
Sep 23, 2020 5.370 5.380 5.210 5.240 134,491 -0.17(-3.14%)
Sep 22, 2020 5.350 5.476 5.130 5.410 225,796 +0.07(+1.31%)
Sep 21, 2020 5.610 5.700 5.270 5.340 295,679 -0.39(-6.81%)
Sep 18, 2020 5.780 5.970 5.630 5.730 1,410,700 +0.04(+0.70%)
Sep 17, 2020 5.400 5.840 5.380 5.690 206,326 +0.17(+3.08%)
Sep 16, 2020 5.620 5.720 5.480 5.520 215,751 -0.07(-1.25%)
Sep 15, 2020 5.680 5.910 5.530 5.590 218,888 -0.07(-1.24%)
Sep 14, 2020 5.490 5.740 5.480 5.660 172,810 +0.27(+5.01%)
Sep 11, 2020 5.480 5.615 5.280 5.390 124,200 -0.06(-1.10%)
Sep 10, 2020 5.530 5.760 5.264 5.450 197,810 -0.03(-0.55%)
Sep 09, 2020 5.110 5.620 5.080 5.480 306,371 +0.43(+8.51%)
Sep 08, 2020 5.190 5.190 4.910 5.050 186,707 -0.22(-4.17%)
Sep 04, 2020 5.290 5.480 4.820 5.270 239,400 +0.03(+0.57%)
Sep 03, 2020 5.280 5.380 5.180 5.240 101,165 -0.04(-0.76%)
Sep 02, 2020 5.310 5.380 5.130 5.280 202,135 -0.04(-0.75%)
Sep 01, 2020 5.400 5.400 5.220 5.320 165,137 -0.15(-2.74%)
Aug 31, 2020 5.520 5.550 5.160 5.470 168,531 +0.08(+1.48%)
Aug 28, 2020 5.110 5.430 5.050 5.390 184,600 +0.33(+6.52%)
Aug 27, 2020 5.210 5.210 5.000 5.060 226,212 -0.09(-1.75%)
Aug 26, 2020 5.340 5.490 5.140 5.150 195,171 -0.05(-0.96%)
Aug 25, 2020 5.160 5.400 5.130 5.200 216,055 +0.11(+2.16%)
Aug 24, 2020 5.280 5.290 4.970 5.090 340,324 -0.16(-3.05%)
Aug 21, 2020 5.240 5.320 5.000 5.250 301,000 +0.01(+0.19%)
Aug 20, 2020 5.130 5.330 5.050 5.240 158,388 +0.09(+1.75%)
Aug 19, 2020 5.580 5.615 5.130 5.150 246,976 -0.36(-6.53%)
Aug 18, 2020 5.170 5.580 4.930 5.510 405,268 +0.38(+7.41%)
Aug 17, 2020 5.230 5.370 5.060 5.130 309,999 -0.15(-2.84%)
Aug 14, 2020 5.240 5.320 5.090 5.280 158,800 +0.11(+2.13%)
Aug 13, 2020 5.400 5.480 5.080 5.170 341,617 -0.23(-4.26%)
Aug 12, 2020 5.400 5.510 5.260 5.400 225,835 +0.02(+0.37%)
Aug 11, 2020 5.750 5.750 5.280 5.380 244,361 -0.35(-6.11%)
Aug 10, 2020 5.550 5.760 5.460 5.730 184,832 +0.19(+3.43%)
Aug 07, 2020 5.490 5.700 5.360 5.540 234,900 +0.03(+0.54%)
Aug 06, 2020 5.850 5.850 5.320 5.510 379,565 -0.41(-6.93%)
Aug 05, 2020 5.920 5.970 5.750 5.920 175,124 +0.11(+1.89%)
Aug 04, 2020 5.590 5.840 5.500 5.810 150,417 +0.21(+3.75%)
Aug 03, 2020 5.590 5.880 5.570 5.600 218,308 +0.04(+0.72%)
Jul 31, 2020 5.800 5.800 5.470 5.560 207,000 -0.18(-3.14%)
Jul 30, 2020 5.500 5.800 5.320 5.740 238,275 +0.18(+3.24%)
Jul 29, 2020 5.900 5.930 5.500 5.560 347,909 -0.18(-3.14%)
Jul 28, 2020 5.860 5.930 5.520 5.740 397,622 -0.05(-0.86%)
Jul 27, 2020 6.000 6.070 5.700 5.790 253,238 -0.21(-3.50%)
Jul 24, 2020 6.130 6.190 5.920 6.000 123,100 -0.16(-2.60%)
Jul 23, 2020 6.450 6.600 6.030 6.160 277,080 -0.33(-5.08%)
Jul 22, 2020 6.450 6.530 6.340 6.490 141,138 +0.01(+0.15%)
Jul 21, 2020 6.410 6.650 6.260 6.480 285,000 +0.07(+1.09%)
Jul 20, 2020 6.580 7.090 6.220 6.410 691,166 +0.28(+4.57%)
Jul 17, 2020 5.940 6.310 5.860 6.130 202,800 +0.18(+3.03%)
Jul 16, 2020 5.940 6.030 5.800 5.950 192,608 +0.00(+0.00%)
Jul 15, 2020 5.970 6.330 5.810 5.950 185,388 +0.05(+0.85%)
Jul 14, 2020 6.390 6.440 5.640 5.900 549,461 -0.44(-6.94%)
Jul 13, 2020 7.050 7.060 6.320 6.340 265,351 -0.63(-9.04%)
Jul 10, 2020 6.440 6.990 6.260 6.970 269,900 +0.49(+7.56%)
Jul 09, 2020 6.420 6.780 6.180 6.480 250,904 +0.04(+0.62%)
Jul 08, 2020 6.600 6.830 6.262 6.440 216,728 -0.17(-2.57%)
Jul 07, 2020 6.900 7.080 6.570 6.610 315,010 -0.35(-5.03%)
Jul 06, 2020 7.100 7.300 6.680 6.960 368,579 -0.03(-0.43%)
Jul 02, 2020 6.620 7.150 6.420 6.990 306,100 +0.47(+7.21%)
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.
 
bottom clear