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 (%)
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%)
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
.