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
)
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:
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 (%)
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%)
May 01, 2018
1152
1224
1130
1200
204
-8.00(-0.66%)
Apr 30, 2018
1288
1320
1208
1208
85
-80.00(-6.21%)
Apr 27, 2018
1280
1304
1264
1288
34
+16.00(+1.26%)
Apr 26, 2018
1280
1320
1264
1272
81
-8.00(-0.62%)
Apr 25, 2018
1280
1352
1272
1280
96
+8.00(+0.63%)
Apr 24, 2018
1256
1351
1256
1272
157
+8.00(+0.63%)
Apr 23, 2018
1312
1330
1248
1264
66
-48.00(-3.66%)
Apr 20, 2018
1280
1312
1280
1312
50
+56.00(+4.46%)
Apr 19, 2018
1296
1305
1240
1256
121
-32.00(-2.48%)
Apr 18, 2018
1304
1376
1280
1288
47
-16.00(-1.23%)
Apr 17, 2018
1240
1320
1200
1304
130
+48.00(+3.82%)
Apr 16, 2018
1264
1312
1224
1256
44
+0.00(+0.00%)
Apr 13, 2018
1304
1317
1248
1256
51
-40.00(-3.09%)
Apr 12, 2018
1280
1344
1280
1296
79
+16.00(+1.25%)
Apr 11, 2018
1240
1376
1240
1280
136
-16.00(-1.23%)
Apr 10, 2018
1240
1400
1240
1296
62
+24.00(+1.89%)
Apr 09, 2018
1272
1325
1232
1272
128
+0.00(+0.00%)
Apr 06, 2018
1272
1296
1224
1272
67
-16.00(-1.24%)
Apr 05, 2018
1320
1360
1264
1288
99
-24.00(-1.83%)
Apr 04, 2018
1288
1336
1272
1312
107
+48.00(+3.80%)
Apr 03, 2018
1240
1288
1240
1264
94
+24.00(+1.94%)
Apr 02, 2018
1280
1280
1216
1240
84
-60.16(-4.63%)
Mar 29, 2018
1300
1300
1300
0
+36.16(+2.86%)
Mar 28, 2018
1280
1344
1216
1264
283
-16.00(-1.25%)
Mar 27, 2018
1280
1304
1216
1280
397
-48.00(-3.61%)
Mar 26, 2018
1504
1504
1272
1328
309
-160.00(-10.75%)
Mar 23, 2018
1520
1616
1427
1488
277
-72.00(-4.62%)
Mar 22, 2018
1576
1602
1552
1560
98
-24.00(-1.52%)
Mar 21, 2018
1560
1600
1513
1584
99
+32.00(+2.06%)
Mar 20, 2018
1600
1616
1520
1552
175
-56.00(-3.48%)
Mar 19, 2018
1480
1608
1440
1608
157
+88.00(+5.79%)
Mar 16, 2018
1488
1576
1281
1520
772
+16.00(+1.06%)
Mar 15, 2018
1584
1584
1496
1504
243
-88.00(-5.53%)
Mar 14, 2018
1600
1664
1520
1592
249
+8.00(+0.51%)
Mar 13, 2018
1704
1728
1520
1584
575
-120.00(-7.04%)
Mar 12, 2018
1832
1648
1704
280
+32.00(+1.91%)
Mar 09, 2018
1760
1824
1568
1672
437
-64.00(-3.69%)
Mar 08, 2018
1600
1848
1576
1736
725
+192.00(+12.44%)
Mar 07, 2018
1400
1560
1392
1544
324
+144.00(+10.29%)
Mar 06, 2018
1432
1440
1384
1400
136
-24.00(-1.69%)
Mar 05, 2018
1424
1456
1400
1424
108
+24.00(+1.71%)
Mar 02, 2018
1320
1423
1305
1400
95
+48.00(+3.55%)
Mar 01, 2018
1360
1416
1328
1352
113
+0.00(+0.00%)
Feb 28, 2018
1392
1423
1320
1352
125
-32.00(-2.31%)
Feb 27, 2018
1360
1472
1360
1384
153
+40.00(+2.98%)
Feb 26, 2018
1352
1384
1288
1344
286
+24.00(+1.82%)
Feb 23, 2018
1296
1376
1296
1320
123
+16.00(+1.23%)
Feb 22, 2018
1360
1361
1259
1304
154
-8.00(-0.61%)
Feb 21, 2018
1392
1400
1288
1312
208
-40.00(-2.96%)
Feb 20, 2018
1360
1415
1318
1352
285
+32.00(+2.42%)
Feb 16, 2018
1320
1320
1320
0
+104.00(+8.55%)
Feb 15, 2018
1272
1272
1224
1216
148
-35.60(-2.84%)
Feb 14, 2018
1224
1296
1216
1252
96
+35.60(+2.93%)
Feb 13, 2018
1200
1232
1192
1216
100
+16.00(+1.33%)
Feb 12, 2018
1192
1232
1175
1200
146
+36.00(+3.09%)
Feb 09, 2018
1280
1280
1144
1164
335
-116.00(-9.06%)
Feb 08, 2018
1312
1312
1240
1280
270
-24.00(-1.84%)
Feb 07, 2018
1344
1376
1288
1304
1,408
-32.00(-2.40%)
Feb 06, 2018
1120
1360
1120
1336
655
+176.00(+15.17%)
Feb 05, 2018
1120
1135
1120
1160
243
+32.00(+2.84%)
Feb 02, 2018
1160
1160
1064
1128
297
-24.00(-2.08%)
Feb 01, 2018
1104
1200
1070
1152
450
+72.00(+6.67%)
Jan 31, 2018
1080
1088
1024
1080
297
+40.00(+3.85%)
Jan 30, 2018
1120
1120
1024
1040
257
-96.00(-8.45%)
Jan 29, 2018
1040
1152
1008
1136
744
+136.00(+13.60%)
Jan 26, 2018
928.00
1056
928.00
1000
343
+64.00(+6.84%)
Jan 25, 2018
952.00
976.00
920.00
936.00
313
+0.00(+0.00%)
Jan 24, 2018
960.00
986.32
928.00
936.00
407
+8.00(+0.86%)
Jan 23, 2018
936.00
960.00
924.96
928.00
69
+0.00(+0.00%)
Jan 22, 2018
904.00
951.92
896.00
928.00
237
+32.00(+3.57%)
Jan 19, 2018
872.48
920.00
872.48
896.00
39
+4.00(+0.45%)
Jan 18, 2018
905.60
960.00
856.00
892.00
166
-4.00(-0.45%)
Jan 17, 2018
912.00
944.40
896.00
896.00
133
-24.00(-2.61%)
Jan 16, 2018
984.00
984.00
896.00
920.00
165
-32.00(-3.36%)
Jan 12, 2018
952.00
952.00
952.00
0
+4.00(+0.42%)
Jan 11, 2018
920.00
963.20
920.00
948.00
166
+28.00(+3.04%)
Jan 10, 2018
896.00
920.00
153
-31.84(-3.35%)
Jan 09, 2018
936.00
960.00
936.00
951.84
323
+12.48(+1.33%)
Jan 08, 2018
928.00
959.20
856.00
939.36
231
-11.84(-1.24%)
Jan 05, 2018
864.00
960.00
864.00
951.20
472
+95.20(+11.12%)
Jan 04, 2018
832.00
856.00
832.00
856.00
46
+32.00(+3.88%)
Jan 03, 2018
816.32
856.00
808.00
824.00
123
+8.00(+0.98%)
Jan 02, 2018
816.00
832.00
803.28
816.00
169
+8.00(+0.99%)
Dec 29, 2017
808.00
808.00
808.00
0
-8.00(-0.98%)
Dec 28, 2017
824.00
856.00
816.00
816.00
166
-0.08(-0.01%)
Dec 27, 2017
824.00
880.00
816.00
816.08
270
-7.92(-0.96%)
Dec 26, 2017
848.00
880.00
792.00
824.00
236
-56.00(-6.36%)
Dec 22, 2017
816.00
880.00
816.00
880.00
72
+48.00(+5.77%)
Dec 21, 2017
840.00
879.12
816.00
832.00
192
+8.00(+0.97%)
Dec 20, 2017
808.00
912.00
802.40
824.00
280
+16.00(+1.98%)
Dec 19, 2017
770.16
832.00
770.16
808.00
187
+16.00(+2.02%)
Dec 18, 2017
832.00
832.00
769.60
792.00
203
-24.00(-2.94%)
Dec 15, 2017
728.00
848.00
724.00
816.00
692
+88.00(+12.09%)
Dec 14, 2017
752.00
800.00
720.00
728.00
541
-23.92(-3.18%)
Dec 13, 2017
747.28
760.00
720.00
751.92
104
-8.08(-1.06%)
Dec 12, 2017
736.00
760.00
705.60
760.00
152
+24.00(+3.26%)
Dec 11, 2017
720.08
760.00
720.00
736.00
112
+16.00(+2.22%)
Dec 08, 2017
736.00
736.00
692.24
720.00
68
-8.00(-1.10%)
Dec 07, 2017
704.00
760.00
688.00
728.00
179
+16.00(+2.25%)
Dec 06, 2017
728.00
751.92
680.00
712.00
75
-8.08(-1.12%)
Dec 05, 2017
760.00
776.80
720.00
720.08
223
-71.92(-9.08%)
Dec 04, 2017
792.00
792.00
792.00
792.00
35
+8.00(+1.02%)
Dec 01, 2017
792.00
792.00
768.00
784.00
178
+8.00(+1.03%)
Nov 30, 2017
776.72
800.00
768.00
776.00
123
+1.60(+0.21%)
Nov 29, 2017
800.00
800.00
736.00
774.40
107
+6.40(+0.83%)
Nov 28, 2017
784.00
800.00
768.00
768.00
46
-20.00(-2.54%)
Nov 27, 2017
824.00
832.00
784.00
788.00
158
-12.00(-1.50%)
Nov 24, 2017
800.08
832.00
776.00
800.00
53
+16.00(+2.04%)
Nov 22, 2017
791.92
816.00
768.80
784.00
158
-8.08(-1.02%)
Nov 21, 2017
800.00
808.00
776.00
792.08
170
+16.08(+2.07%)
Nov 20, 2017
808.00
808.00
776.00
776.00
129
-32.00(-3.96%)
Nov 17, 2017
808.00
808.00
732.00
808.00
238
+8.00(+1.00%)
Nov 16, 2017
808.00
808.00
768.00
800.00
76
+0.00(+0.00%)
Nov 15, 2017
816.00
840.00
768.00
800.00
78
+0.00(+0.00%)
Nov 14, 2017
800.00
840.00
774.96
800.00
40
+28.96(+3.76%)
Nov 13, 2017
822.32
832.00
771.04
771.04
48
-44.96(-5.51%)
Nov 10, 2017
840.00
840.00
816.00
816.00
28
+16.00(+2.00%)
Nov 09, 2017
800.00
814.88
800.00
800.00
19
+0.00(+0.00%)
Nov 08, 2017
812.00
812.00
800.00
800.00
85
-16.00(-1.96%)
Nov 07, 2017
804.08
840.00
800.08
816.00
25
+0.00(+0.00%)
Nov 06, 2017
840.00
843.12
800.00
816.00
54
+0.00(+0.00%)
Nov 03, 2017
808.00
871.92
800.00
816.00
28
-16.00(-1.92%)
Nov 02, 2017
840.00
864.00
800.00
832.00
17
-16.00(-1.89%)
Nov 01, 2017
804.80
872.00
800.00
848.00
40
+24.00(+2.91%)
Oct 31, 2017
840.00
868.08
809.68
824.00
23
-44.64(-5.14%)
Oct 30, 2017
818.32
868.64
818.32
868.64
12
+36.64(+4.40%)
Oct 27, 2017
824.00
848.00
800.00
832.00
45
+32.00(+4.00%)
Oct 26, 2017
761.60
840.00
761.60
800.00
65
-8.00(-0.99%)
Oct 25, 2017
760.00
840.00
760.00
808.00
49
+21.60(+2.75%)
Oct 24, 2017
840.00
877.52
776.00
786.40
101
-45.60(-5.48%)
Oct 23, 2017
832.00
888.00
820.08
832.00
70
+0.00(+0.00%)
Oct 20, 2017
864.00
864.00
808.00
832.00
199
-24.00(-2.80%)
Oct 19, 2017
880.00
880.00
840.00
856.00
27
+0.00(+0.00%)
Oct 18, 2017
872.00
903.84
840.00
856.00
50
+8.00(+0.94%)
Oct 17, 2017
840.00
866.96
840.00
848.00
39
-16.00(-1.85%)
Oct 16, 2017
888.00
912.00
800.00
864.00
197
-40.00(-4.42%)
Oct 13, 2017
920.00
948.40
888.00
904.00
77
-24.00(-2.59%)
Oct 12, 2017
936.00
976.00
920.00
928.00
68
-24.00(-2.52%)
Oct 11, 2017
960.00
991.20
912.00
952.00
56
-24.00(-2.46%)
Oct 10, 2017
1000
1040
960.00
976.00
93
-56.00(-5.43%)
Oct 09, 2017
1040
1040
952.00
1032
249
+0.00(+0.00%)
Oct 06, 2017
1000
1032
944.00
1032
382
+80.00(+8.40%)
Oct 05, 2017
888.00
960.00
888.00
952.00
89
+40.00(+4.39%)
Oct 04, 2017
1000
1016
896.00
912.00
261
-88.00(-8.80%)
Oct 03, 2017
960.00
1024
952.00
1000
442
+56.00(+5.93%)
Oct 02, 2017
1000
1000
872.00
944.00
1,085
+56.00(+6.31%)
Sep 29, 2017
880.00
976.00
848.00
888.00
431
+48.00(+5.71%)
Sep 28, 2017
816.00
848.00
808.00
840.00
57
+24.00(+2.94%)
Sep 27, 2017
800.00
832.00
776.00
816.00
84
+16.00(+2.00%)
Sep 26, 2017
816.00
863.20
800.00
800.00
133
-32.00(-3.85%)
Sep 25, 2017
840.00
880.00
809.12
832.00
97
+0.00(+0.00%)
Sep 22, 2017
800.00
848.00
800.00
832.00
93
+24.00(+2.97%)
Sep 21, 2017
796.88
856.00
768.00
808.00
155
+31.20(+4.02%)
Sep 20, 2017
760.00
800.00
760.00
776.80
132
-20.96(-2.63%)
Sep 19, 2017
832.00
832.00
760.00
797.76
238
-18.24(-2.24%)
Sep 18, 2017
792.00
816.00
705.76
816.00
220
+62.56(+8.30%)
Sep 15, 2017
712.00
764.00
680.00
753.44
313
+41.44(+5.82%)
Sep 14, 2017
712.88
736.00
680.00
712.00
233
-8.00(-1.11%)
Sep 13, 2017
728.00
756.00
688.00
720.00
400
-16.00(-2.17%)
Sep 12, 2017
768.00
799.20
720.00
736.00
131
-36.56(-4.73%)
Sep 11, 2017
726.72
783.92
696.00
772.56
127
+72.56(+10.37%)
Sep 08, 2017
800.00
800.00
640.00
700.00
762
-100.00(-12.50%)
Sep 07, 2017
840.00
840.00
680.00
800.00
658
+0.00(+0.00%)
Sep 06, 2017
880.00
880.00
800.00
800.00
118
-80.00(-9.09%)
Sep 05, 2017
880.00
900.00
840.00
880.00
58
+40.00(+4.76%)
Sep 01, 2017
880.00
920.00
840.00
840.00
56
+0.00(+0.00%)
Aug 31, 2017
960.00
960.00
840.00
840.00
65
-116.00(-12.13%)
Aug 30, 2017
880.00
956.00
880.00
956.00
43
+56.00(+6.22%)
Aug 29, 2017
840.00
920.00
840.00
900.00
89
+60.00(+7.14%)
Aug 28, 2017
920.00
920.00
840.00
840.00
80
-80.00(-8.70%)
Aug 25, 2017
960.00
960.00
840.00
920.00
133
+0.00(+0.00%)
Aug 24, 2017
920.00
960.00
880.00
920.00
37
+0.00(+0.00%)
Aug 23, 2017
888.00
960.00
880.00
920.00
20
+0.00(+0.00%)
Aug 22, 2017
920.00
960.00
920.00
920.00
50
+0.00(+0.00%)
Aug 21, 2017
880.00
940.00
880.00
920.00
21
-20.00(-2.13%)
Aug 18, 2017
992.00
992.00
800.00
940.00
127
-20.00(-2.08%)
Aug 17, 2017
920.00
1000
900.00
960.00
86
+0.00(+0.00%)
Aug 16, 2017
1040
1040
880.00
960.00
137
+0.00(+0.00%)
Aug 15, 2017
1020
1032
960.00
960.00
88
-20.00(-2.04%)
Aug 14, 2017
1008
1040
960.00
980.00
69
-20.00(-2.00%)
Aug 11, 2017
1000
1040
960.00
1000
26
+0.00(+0.00%)
Aug 10, 2017
1040
1040
1000
1000
53
+0.00(+0.00%)
Aug 09, 2017
1040
1040
1000
1000
80
+0.00(+0.00%)
Aug 08, 2017
1040
1040
1000
1000
25
-40.00(-3.85%)
Aug 07, 2017
1040
1069
1000
1040
98
+0.00(+0.00%)
Aug 04, 2017
1116
1040
1040
131
+0.00(+0.00%)
Aug 03, 2017
1040
1060
960.00
1040
171
+40.00(+4.00%)
Aug 02, 2017
1040
1040
1000
1000
98
-40.00(-3.85%)
Aug 01, 2017
1040
1040
1000
1040
64
+0.00(+0.00%)
Jul 31, 2017
1040
1080
960.00
1040
247
+40.00(+4.00%)
Jul 28, 2017
1000
1080
960.00
1000
746
+0.00(+0.00%)
Jul 27, 2017
1080
1080
960.00
1000
363
+0.00(+0.00%)
Jul 26, 2017
1040
1040
1000
1000
197
+0.00(+0.00%)
Jul 25, 2017
1040
1080
1000
1000
292
-40.00(-3.85%)
Jul 24, 2017
1040
1080
1000
1040
233
+40.00(+4.00%)
Jul 21, 2017
1080
1080
1000
1000
315
-80.00(-7.41%)
Jul 20, 2017
1040
1080
1000
1080
811
-80.00(-6.90%)
Jul 19, 2017
1160
1288
1160
1160
36
+40.00(+3.57%)
Jul 18, 2017
1200
1200
1080
1120
52
+40.00(+3.70%)
Jul 17, 2017
1120
1204
1080
1080
56
-20.00(-1.82%)
Jul 14, 2017
1160
1204
1080
1100
39
-60.00(-5.17%)
Jul 13, 2017
1258
1280
1080
1160
34
+40.00(+3.57%)
Jul 12, 2017
1120
1120
1080
1120
12
+40.00(+3.70%)
Jul 11, 2017
1120
1120
1080
1080
22
+0.00(+0.00%)
Jul 10, 2017
1160
1160
1040
1080
83
-40.00(-3.57%)
Jul 07, 2017
1080
1236
1080
1120
28
+20.00(+1.82%)
Jul 06, 2017
1120
1128
1040
1100
23
-20.00(-1.79%)
Jul 05, 2017
1196
1240
1120
1120
41
+0.00(+0.00%)
Jul 03, 2017
1160
1160
1120
1120
17
-40.00(-3.45%)
Jun 30, 2017
1240
1240
1120
1160
27
-40.00(-3.33%)
Jun 29, 2017
1280
1360
1040
1200
65
-80.00(-6.25%)
Jun 28, 2017
1320
1360
1240
1280
85
+0.00(+0.00%)
Jun 27, 2017
1200
1360
1160
1280
130
+120.00(+10.34%)
Jun 26, 2017
960.00
1320
960.00
1160
343
+200.00(+20.83%)
Jun 23, 2017
960.00
960.00
920.00
960.00
35
+0.00(+0.00%)
Jun 22, 2017
960.00
1000
920.00
960.00
70
+0.00(+0.00%)
Jun 21, 2017
920.00
960.00
911.12
960.00
31
+76.00(+8.60%)
Jun 20, 2017
880.00
920.00
880.00
884.00
39
+4.00(+0.45%)
Jun 19, 2017
920.00
956.00
880.00
880.00
22
-40.00(-4.35%)
Jun 16, 2017
960.00
960.00
920.00
920.00
21
+0.00(+0.00%)
Jun 15, 2017
920.00
1000
920.00
920.00
16
+0.00(+0.00%)
Jun 14, 2017
960.00
960.00
920.00
920.00
44
+0.00(+0.00%)
Jun 13, 2017
960.00
960.00
880.00
920.00
33
+0.00(+0.00%)
Jun 12, 2017
920.00
960.00
920.00
920.00
37
-40.00(-4.17%)
Jun 09, 2017
920.00
960.00
920.00
960.00
16
+40.00(+4.35%)
Jun 08, 2017
960.00
960.00
920.00
920.00
57
-40.00(-4.17%)
Jun 07, 2017
960.00
1000
960.00
960.00
23
+0.00(+0.00%)
Jun 06, 2017
1040
1040
960.00
960.00
22
-40.00(-4.00%)
Jun 05, 2017
1013
1040
960.00
1000
28
+0.00(+0.00%)
Jun 02, 2017
960.00
1040
960.00
1000
34
+0.00(+0.00%)
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
.