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, 2017
1040
1080
960.00
960.00
46
-110.96(-10.36%)
May 30, 2017
1080
1100
1048
1071
23
-49.04(-4.38%)
May 26, 2017
1200
1208
1080
1120
38
-80.00(-6.67%)
May 25, 2017
1120
1360
1120
1200
136
+160.00(+15.38%)
May 24, 2017
1000
1080
1000
1040
32
+0.00(+0.00%)
May 23, 2017
1000
1080
1000
1040
16
+0.00(+0.00%)
May 22, 2017
1004
1080
980.00
1040
14
+40.00(+4.00%)
May 19, 2017
1000
1080
960.00
1000
69
+0.00(+0.00%)
May 18, 2017
1040
1120
960.00
1000
158
+0.00(+0.00%)
May 17, 2017
1160
1200
1000
1000
91
-160.00(-13.79%)
May 16, 2017
1200
1220
1120
1160
15
-80.00(-6.45%)
May 15, 2017
1221
1280
1160
1240
89
+0.00(+0.00%)
May 12, 2017
1200
1240
1168
1240
25
+0.00(+0.00%)
May 11, 2017
1240
1240
1200
1240
8
-80.00(-6.06%)
May 10, 2017
1200
1360
1000
1320
161
+160.00(+13.79%)
May 09, 2017
1160
1200
1137
1160
11
+40.00(+3.57%)
May 08, 2017
1120
1160
1040
1120
152
-20.00(-1.75%)
May 05, 2017
1080
1272
1080
1140
29
-20.00(-1.72%)
May 04, 2017
1120
1200
1040
1160
56
+32.00(+2.84%)
May 03, 2017
1280
1284
1080
1128
225
-152.00(-11.88%)
May 02, 2017
1320
1320
1280
1280
43
+0.00(+0.00%)
May 01, 2017
1400
1400
1280
1280
62
-120.00(-8.57%)
Apr 28, 2017
1400
1440
1360
1400
7
+0.00(+0.00%)
Apr 27, 2017
1360
1440
1340
1400
13
+40.00(+2.94%)
Apr 26, 2017
1360
1400
1320
1360
15
+40.00(+3.03%)
Apr 25, 2017
1440
1440
1320
1320
6
-40.00(-2.94%)
Apr 24, 2017
1360
1436
1280
1360
28
+40.00(+3.03%)
Apr 21, 2017
1430
1430
1320
1320
39
-40.00(-2.94%)
Apr 20, 2017
1480
1484
1360
1360
29
-40.00(-2.86%)
Apr 19, 2017
1400
1476
1400
1400
30
-80.00(-5.41%)
Apr 18, 2017
1360
1520
1280
1480
60
+80.00(+5.71%)
Apr 17, 2017
1440
1440
1360
1400
24
+0.00(+0.00%)
Apr 13, 2017
1400
1400
1340
1400
12
+20.00(+1.45%)
Apr 12, 2017
1360
1400
1320
1380
48
+20.00(+1.47%)
Apr 11, 2017
1411
1440
1360
1360
29
-60.00(-4.23%)
Apr 10, 2017
1440
1480
1420
1420
34
-60.00(-4.05%)
Apr 07, 2017
1560
1560
1480
1480
31
-40.00(-2.63%)
Apr 06, 2017
1480
1560
1400
1520
47
+80.00(+5.56%)
Apr 05, 2017
1600
1600
1440
1440
31
-80.00(-5.26%)
Apr 04, 2017
1600
1640
1480
1520
140
+80.00(+5.56%)
Apr 03, 2017
1440
1512
1440
1440
29
+0.00(+0.00%)
Mar 31, 2017
1606
1606
1440
1440
48
-80.00(-5.26%)
Mar 30, 2017
1632
1920
1520
1520
262
-100.00(-6.17%)
Mar 29, 2017
1520
1640
1520
1620
32
+60.00(+3.85%)
Mar 28, 2017
1640
1660
1560
1560
18
-80.00(-4.88%)
Mar 27, 2017
1600
1680
1600
1640
6
+40.00(+2.50%)
Mar 24, 2017
1670
1670
1600
1600
10
+0.00(+0.00%)
Mar 23, 2017
1560
1600
1560
1600
2
-40.00(-2.44%)
Mar 22, 2017
1524
1680
1520
1640
31
+120.00(+7.89%)
Mar 21, 2017
1600
1640
1520
1520
41
-80.00(-5.00%)
Mar 20, 2017
1644
1644
1600
1600
32
-80.00(-4.76%)
Mar 17, 2017
1640
1680
1640
1680
38
+40.00(+2.44%)
Mar 16, 2017
1640
1680
1640
1640
6
+0.00(+0.00%)
Mar 15, 2017
1752
1760
1640
1640
47
-40.00(-2.38%)
Mar 14, 2017
1840
1840
1653
1680
55
-80.00(-4.55%)
Mar 13, 2017
1800
1880
1720
1760
95
-40.00(-2.22%)
Mar 10, 2017
1840
2000
1760
1800
166
+0.00(+0.00%)
Mar 09, 2017
1720
1880
1680
1800
178
+120.00(+7.14%)
Mar 08, 2017
1680
1880
1680
1680
74
+0.00(+0.00%)
Mar 07, 2017
1760
1760
1680
1680
33
-120.00(-6.67%)
Mar 06, 2017
1800
1800
1690
1800
41
-40.00(-2.17%)
Mar 03, 2017
1760
1840
1720
1840
8
+120.00(+6.98%)
Mar 02, 2017
1644
1760
1640
1720
40
+80.00(+4.88%)
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
.