Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2023
2.140
2.140
1.730
1.830
145,656
-0.36(-16.44%)
Mar 30, 2023
2.290
2.430
2.120
2.190
41,821
-0.10(-4.37%)
Mar 29, 2023
2.320
2.400
2.120
2.290
109,502
-0.04(-1.72%)
Mar 28, 2023
2.230
2.500
2.180
2.330
104,824
+0.09(+4.02%)
Mar 27, 2023
2.080
2.302
2.068
2.240
80,594
+0.16(+7.69%)
Mar 24, 2023
1.920
2.150
1.900
2.080
123,554
+0.16(+8.33%)
Mar 23, 2023
1.940
2.000
1.910
1.920
11,779
-0.07(-3.52%)
Mar 22, 2023
2.000
2.110
1.940
1.990
102,280
-0.01(-0.50%)
Mar 21, 2023
1.810
2.090
1.800
2.000
153,210
+0.21(+11.73%)
Mar 20, 2023
1.860
1.990
1.750
1.790
76,557
-0.12(-6.28%)
Mar 17, 2023
2.000
2.090
1.760
1.910
156,202
-0.11(-5.45%)
Mar 16, 2023
2.050
2.120
1.936
2.020
80,059
-0.07(-3.35%)
Mar 15, 2023
2.270
2.280
2.000
2.090
125,514
-0.15(-6.70%)
Mar 14, 2023
2.160
2.350
2.160
2.240
130,653
+0.09(+4.19%)
Mar 13, 2023
2.180
2.250
2.060
2.150
104,510
-0.04(-1.83%)
Mar 10, 2023
2.350
2.350
2.145
2.190
121,060
-0.15(-6.41%)
Mar 09, 2023
2.560
2.622
2.250
2.340
199,178
-0.22(-8.59%)
Mar 08, 2023
2.770
2.820
2.520
2.560
100,252
-0.24(-8.57%)
Mar 07, 2023
2.830
3.270
2.670
2.800
430,820
-0.05(-1.75%)
Mar 06, 2023
3.070
3.120
2.820
2.850
200,130
-0.30(-9.52%)
Mar 03, 2023
2.990
3.340
2.890
3.150
230,941
+0.16(+5.35%)
Mar 02, 2023
3.030
3.110
2.870
2.990
181,996
-0.16(-5.08%)
Mar 01, 2023
3.450
3.460
3.110
3.150
139,299
-0.32(-9.22%)
Feb 28, 2023
3.450
3.700
3.160
3.470
1,018,755
-1.27(-26.79%)
Feb 27, 2023
6.200
6.950
4.610
4.740
27,157,488
+1.64(+52.90%)
Feb 24, 2023
3.270
3.300
3.019
3.100
71,387
-0.20(-6.06%)
Feb 23, 2023
3.220
3.330
3.050
3.300
93,461
+0.08(+2.48%)
Feb 22, 2023
3.300
3.324
3.040
3.220
123,648
-0.13(-3.88%)
Feb 21, 2023
3.600
3.730
3.270
3.350
144,491
-0.28(-7.71%)
Feb 17, 2023
3.890
4.150
3.600
3.630
250,172
-0.40(-9.93%)
Feb 16, 2023
3.950
4.900
3.860
4.030
464,991
+0.01(+0.25%)
Feb 15, 2023
4.590
4.590
3.830
4.020
413,666
-1.02(-20.24%)
Feb 14, 2023
5.096
5.808
4.880
5.040
177,977
-0.11(-2.17%)
Feb 13, 2023
5.000
5.280
4.840
5.152
57,187
-0.20(-3.74%)
Feb 10, 2023
4.928
5.720
4.720
5.352
149,818
+0.35(+7.04%)
Feb 09, 2023
5.248
5.248
4.824
5.000
96,625
-0.28(-5.30%)
Feb 08, 2023
5.120
5.432
4.888
5.280
60,348
-0.10(-1.93%)
Feb 07, 2023
5.632
5.632
5.120
5.384
103,627
-0.22(-3.86%)
Feb 06, 2023
5.600
5.760
5.448
5.600
91,396
+0.03(+0.57%)
Feb 03, 2023
5.600
5.744
5.440
5.568
111,008
+0.01(+0.14%)
Feb 02, 2023
5.600
5.824
5.336
5.560
161,935
-0.12(-2.11%)
Feb 01, 2023
5.664
5.720
5.280
5.680
197,088
-0.32(-5.33%)
Jan 31, 2023
6.360
6.792
5.456
6.000
1,074,312
+1.09(+22.15%)
Jan 30, 2023
5.216
5.560
4.688
4.912
303,964
-0.57(-10.36%)
Jan 27, 2023
5.912
5.920
5.048
5.480
530,396
-1.89(-25.62%)
Jan 26, 2023
7.600
8.040
7.280
7.368
420,027
-0.64(-7.99%)
Jan 25, 2023
9.032
9.560
7.600
8.008
432,688
-1.50(-15.81%)
Jan 24, 2023
7.200
9.616
7.248
9.512
1,015,964
+2.26(+31.24%)
Jan 23, 2023
7.464
7.680
7.040
7.248
295,520
-0.03(-0.44%)
Jan 20, 2023
8.528
8.528
6.640
7.280
1,156,220
-0.23(-3.09%)
Jan 19, 2023
7.256
8.000
6.896
7.512
213,896
+0.26(+3.53%)
Jan 18, 2023
7.880
7.880
7.128
7.256
65,785
-0.38(-4.93%)
Jan 17, 2023
8.080
8.320
7.544
7.632
64,202
-0.45(-5.54%)
Jan 13, 2023
8.000
8.400
7.632
8.080
76,467
+0.14(+1.71%)
Jan 12, 2023
8.800
8.720
7.600
7.944
71,948
-0.50(-5.97%)
Jan 11, 2023
8.160
8.680
7.744
8.448
132,538
+0.05(+0.57%)
Jan 10, 2023
8.040
9.200
7.968
8.400
151,507
+0.11(+1.35%)
Jan 09, 2023
8.376
8.376
7.936
8.288
16,673
+0.14(+1.77%)
Jan 06, 2023
8.600
8.600
7.760
8.144
24,659
-0.18(-2.12%)
Jan 05, 2023
8.360
8.360
7.880
8.320
32,982
+0.12(+1.46%)
Jan 04, 2023
8.368
9.192
7.816
8.200
154,711
+0.28(+3.54%)
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
.