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, 2019
344.00
359.92
322.40
334.40
503
-3.20(-0.95%)
May 30, 2019
320.00
340.00
312.00
337.60
424
+9.60(+2.93%)
May 29, 2019
338.56
338.64
328.00
328.00
127
+5.52(+1.71%)
May 28, 2019
320.00
344.00
320.00
322.48
128
+2.48(+0.78%)
May 24, 2019
336.00
340.00
320.00
320.00
328
-8.16(-2.49%)
May 23, 2019
349.60
352.00
320.00
328.16
604
-21.44(-6.13%)
May 22, 2019
359.20
380.00
344.00
349.60
373
-2.40(-0.68%)
May 21, 2019
368.00
376.00
336.00
352.00
314
-10.40(-2.87%)
May 20, 2019
391.92
406.40
344.00
362.40
439
-29.52(-7.53%)
May 17, 2019
392.40
398.00
377.68
391.92
287
+4.72(+1.22%)
May 16, 2019
404.24
408.00
386.40
387.20
281
-12.00(-3.01%)
May 15, 2019
408.00
408.00
385.68
399.20
694
-4.80(-1.19%)
May 14, 2019
408.00
472.00
396.80
404.00
409
+4.72(+1.18%)
May 13, 2019
401.60
405.20
376.00
399.28
304
-11.92(-2.90%)
May 10, 2019
446.40
455.92
408.00
411.20
289
-18.32(-4.27%)
May 09, 2019
432.00
465.92
416.08
429.52
141
+3.36(+0.79%)
May 08, 2019
426.64
448.32
416.00
426.16
225
+2.16(+0.51%)
May 07, 2019
472.00
472.00
416.00
424.00
408
-32.00(-7.02%)
May 06, 2019
480.00
480.00
424.00
456.00
353
-25.92(-5.38%)
May 03, 2019
460.80
488.00
456.00
481.92
682
+34.72(+7.76%)
May 02, 2019
480.00
480.00
424.16
447.20
502
-40.80(-8.36%)
May 01, 2019
416.00
488.00
408.00
488.00
1,736
+78.40(+19.14%)
Apr 30, 2019
400.00
424.32
394.48
409.60
476
+9.60(+2.40%)
Apr 29, 2019
388.00
408.00
380.08
400.00
329
+5.60(+1.42%)
Apr 26, 2019
389.92
396.32
376.00
394.40
265
+10.40(+2.71%)
Apr 25, 2019
400.00
400.00
368.00
384.00
338
+0.00(+0.00%)
Apr 24, 2019
384.16
398.40
384.00
384.00
618
-0.24(-0.06%)
Apr 23, 2019
398.40
399.92
380.48
384.24
1,101
-15.76(-3.94%)
Apr 22, 2019
424.00
424.00
376.00
400.00
1,028
-24.48(-5.77%)
Apr 18, 2019
464.00
464.00
424.00
424.48
930
-47.52(-10.07%)
Apr 17, 2019
416.00
480.00
400.00
472.00
2,265
+24.00(+5.36%)
Apr 16, 2019
544.00
544.00
416.00
448.00
6,271
-64.00(-12.50%)
Apr 15, 2019
480.00
520.00
472.00
512.00
2,526
+41.60(+8.84%)
Apr 12, 2019
475.28
512.00
448.08
470.40
2,279
-1.60(-0.34%)
Apr 11, 2019
544.00
552.00
448.00
472.00
3,690
-48.00(-9.23%)
Apr 10, 2019
448.00
640.00
440.00
520.00
16,415
+88.00(+20.37%)
Apr 09, 2019
376.00
464.00
376.00
432.00
7,168
+56.00(+14.89%)
Apr 08, 2019
400.00
400.00
360.00
376.00
1,168
+0.00(+0.00%)
Apr 05, 2019
393.60
414.32
352.00
376.00
3,338
-8.00(-2.08%)
Apr 04, 2019
328.00
408.00
312.88
384.00
7,829
+72.00(+23.08%)
Apr 03, 2019
326.08
326.08
312.00
312.00
423
-8.00(-2.50%)
Apr 02, 2019
328.00
344.00
304.00
320.00
863
-7.52(-2.30%)
Apr 01, 2019
320.08
336.08
316.00
327.52
403
+9.36(+2.94%)
Mar 29, 2019
320.00
342.00
312.80
318.16
346
-2.64(-0.82%)
Mar 28, 2019
324.00
336.00
312.80
320.80
522
-3.28(-1.01%)
Mar 27, 2019
362.72
374.16
290.64
324.08
1,178
-27.92(-7.93%)
Mar 26, 2019
371.92
372.00
344.24
352.00
744
-12.00(-3.30%)
Mar 25, 2019
348.80
375.92
344.00
364.00
1,241
+8.80(+2.48%)
Mar 22, 2019
371.20
371.20
348.00
355.20
715
-12.80(-3.48%)
Mar 21, 2019
376.00
384.00
352.00
368.00
1,435
+0.00(+0.00%)
Mar 20, 2019
296.00
376.00
290.00
368.00
4,179
+80.00(+27.78%)
Mar 19, 2019
302.08
302.08
288.00
288.00
889
-16.00(-5.26%)
Mar 18, 2019
320.00
328.00
296.00
304.00
493
+8.00(+2.70%)
Mar 15, 2019
327.44
327.44
296.00
296.00
780
-23.92(-7.48%)
Mar 14, 2019
336.00
344.00
319.52
319.92
918
-4.08(-1.26%)
Mar 13, 2019
330.00
331.76
320.00
324.00
818
-3.92(-1.20%)
Mar 12, 2019
332.00
343.84
322.64
327.92
204
-4.08(-1.23%)
Mar 11, 2019
328.00
336.00
328.00
332.00
226
+11.12(+3.47%)
Mar 08, 2019
326.00
335.84
320.00
320.88
172
+0.88(+0.27%)
Mar 07, 2019
336.00
344.00
320.00
320.00
393
-16.00(-4.76%)
Mar 06, 2019
344.00
360.00
320.00
336.00
455
-2.32(-0.69%)
Mar 05, 2019
360.00
372.00
328.00
338.32
848
-29.28(-7.97%)
Mar 04, 2019
400.00
400.00
360.00
367.60
561
-0.40(-0.11%)
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
.