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 (%)
Nov 08, 2023
0.2318
0
+0.01(+2.84%)
Nov 07, 2023
0.2415
0.2480
0.2088
0.2254
163,072
-0.02(-6.51%)
Nov 06, 2023
0.2678
0.2755
0.2411
0.2411
69,499
-0.02(-6.15%)
Nov 03, 2023
0.2600
0.2649
0.2449
0.2569
160,116
-0.01(-1.95%)
Nov 02, 2023
0.2748
0.2748
0.2300
0.2620
113,950
-0.00(-0.46%)
Nov 01, 2023
0.3255
0.3255
0.2598
0.2632
283,200
-0.04(-12.27%)
Oct 31, 2023
0.2700
0.3104
0.2700
0.3000
130,503
+0.02(+5.30%)
Oct 30, 2023
0.2872
0.2940
0.2700
0.2849
52,608
+0.01(+5.09%)
Oct 27, 2023
0.2940
0.3000
0.2700
0.2711
65,213
-0.02(-8.16%)
Oct 26, 2023
0.3260
0.3260
0.2800
0.2952
94,451
-0.02(-7.75%)
Oct 25, 2023
0.3300
0.3328
0.3100
0.3200
72,129
-0.02(-5.91%)
Oct 24, 2023
0.3199
0.3950
0.3100
0.3401
418,326
+0.02(+6.28%)
Oct 23, 2023
0.3465
0.3610
0.3200
0.3200
109,837
-0.04(-11.11%)
Oct 20, 2023
0.4000
0.4047
0.2800
0.3600
242,685
-0.04(-9.95%)
Oct 19, 2023
0.4500
0.4521
0.3612
0.3998
167,313
-0.05(-11.16%)
Oct 18, 2023
0.4272
0.4662
0.4100
0.4500
285,828
-0.00(-0.22%)
Oct 17, 2023
0.4477
0.4800
0.4300
0.4510
446,326
-0.02(-5.05%)
Oct 16, 2023
0.6708
0.6597
0.4500
0.4750
6,867,679
-0.09(-16.52%)
Oct 13, 2023
0.5049
0.5690
0.4600
0.5690
172,589
+0.09(+18.84%)
Oct 12, 2023
0.5000
0.5450
0.4788
0.4788
92,746
-0.01(-2.48%)
Oct 11, 2023
0.4950
0.4957
0.4400
0.4910
63,136
-0.02(-4.47%)
Oct 10, 2023
0.5220
0.5250
0.4720
0.5140
130,272
+0.06(+13.84%)
Oct 09, 2023
0.5100
0.5699
0.4250
0.4515
917,354
+0.05(+12.87%)
Oct 06, 2023
0.5000
0.5398
0.4000
0.4000
73,140
-0.10(-20.48%)
Oct 05, 2023
0.5250
0.5399
0.5000
0.5030
37,481
-0.04(-8.13%)
Oct 04, 2023
0.5408
0.5512
0.5000
0.5475
39,413
-0.00(-0.67%)
Oct 03, 2023
0.5279
0.5898
0.5250
0.5512
14,301
+0.00(+0.22%)
Oct 02, 2023
0.5900
0.5900
0.5214
0.5500
18,710
-0.02(-3.56%)
Sep 29, 2023
0.5800
0.5990
0.5356
0.5703
13,058
+0.02(+3.18%)
Sep 28, 2023
0.5400
0.5800
0.5300
0.5527
35,790
+0.02(+4.28%)
Sep 27, 2023
0.6000
0.6000
0.5300
0.5300
44,338
-0.05(-8.62%)
Sep 26, 2023
0.6032
0.6032
0.5300
0.5800
26,665
+0.01(+1.58%)
Sep 25, 2023
0.5630
0.5803
0.5613
0.5710
11,691
-0.02(-4.03%)
Sep 22, 2023
0.5800
0.5950
0.5420
0.5950
23,998
+0.00(+0.02%)
Sep 21, 2023
0.6000
0.6000
0.5345
0.5949
39,056
+0.03(+5.29%)
Sep 20, 2023
0.6260
0.6260
0.5213
0.5650
56,086
-0.00(-0.53%)
Sep 19, 2023
0.5900
0.6000
0.5353
0.5680
54,975
-0.02(-3.57%)
Sep 18, 2023
0.6200
0.6880
0.5100
0.5890
206,909
+0.02(+4.06%)
Sep 15, 2023
0.5933
0.6000
0.5401
0.5660
97,885
-0.02(-2.68%)
Sep 14, 2023
0.6490
0.6500
0.5816
0.5816
55,520
-0.05(-7.24%)
Sep 13, 2023
0.6615
0.6895
0.6011
0.6270
42,416
-0.03(-5.16%)
Sep 12, 2023
0.6700
0.7249
0.6210
0.6611
29,993
-0.03(-4.19%)
Sep 11, 2023
0.7444
0.7813
0.6899
0.6900
107,225
-0.08(-9.99%)
Sep 08, 2023
0.7700
0.8104
0.7300
0.7666
49,097
-0.03(-4.18%)
Sep 07, 2023
0.7885
1.040
0.7149
0.8000
406,460
+0.05(+6.52%)
Sep 06, 2023
0.7900
0.8496
0.7510
0.7510
55,284
-0.03(-3.43%)
Sep 05, 2023
0.7800
0.7800
0.7300
0.7777
50,487
+0.03(+3.69%)
Sep 01, 2023
0.7660
0.7898
0.7500
0.7500
18,817
+0.02(+2.60%)
Aug 31, 2023
0.7506
0.7649
0.7200
0.7310
22,145
-0.01(-1.22%)
Aug 30, 2023
0.7490
0.7660
0.7210
0.7400
14,967
+0.03(+4.23%)
Aug 29, 2023
0.7110
0.7860
0.7000
0.7100
46,164
-0.01(-1.13%)
Aug 28, 2023
0.7500
0.7500
0.7100
0.7181
33,361
+0.00(+0.03%)
Aug 25, 2023
0.8098
0.8098
0.6900
0.7179
47,533
-0.05(-6.75%)
Aug 24, 2023
0.8390
0.8499
0.7204
0.7699
52,938
-0.05(-6.45%)
Aug 23, 2023
0.8900
0.8930
0.8000
0.8230
96,144
-0.03(-3.73%)
Aug 22, 2023
0.8700
0.8750
0.8000
0.8549
67,829
-0.03(-2.85%)
Aug 21, 2023
0.8900
0.9025
0.8600
0.8800
27,146
-0.03(-3.56%)
Aug 18, 2023
0.9100
0.9199
0.9001
0.9125
18,142
+0.01(+0.83%)
Aug 17, 2023
0.9300
0.9400
0.8847
0.9050
18,430
-0.00(-0.37%)
Aug 16, 2023
0.9243
0.9679
0.8500
0.9084
41,721
-0.06(-6.16%)
Aug 15, 2023
0.9900
1.001
0.9100
0.9680
28,240
+0.01(+0.84%)
Aug 14, 2023
1.000
1.000
0.9100
0.9599
59,537
-0.01(-1.04%)
Aug 11, 2023
1.000
1.000
0.9500
0.9700
24,117
+0.02(+1.57%)
Aug 10, 2023
1.020
1.020
0.9500
0.9550
34,980
-0.04(-3.92%)
Aug 09, 2023
1.010
1.040
0.9500
0.9940
44,905
-0.04(-3.50%)
Aug 08, 2023
1.040
1.070
1.000
1.030
38,386
-0.04(-3.74%)
Aug 07, 2023
1.100
1.100
1.020
1.070
31,625
-0.04(-3.60%)
Aug 04, 2023
1.170
1.180
1.080
1.110
38,554
-0.03(-2.63%)
Aug 03, 2023
1.100
1.140
1.089
1.140
26,065
+0.04(+3.64%)
Aug 02, 2023
1.140
1.145
1.077
1.100
40,411
-0.02(-1.79%)
Aug 01, 2023
1.190
1.190
1.120
1.120
19,571
-0.05(-4.27%)
Jul 31, 2023
1.130
1.170
1.100
1.170
33,719
+0.05(+4.46%)
Jul 28, 2023
1.110
1.138
1.090
1.120
57,636
+0.01(+0.90%)
Jul 27, 2023
1.180
1.180
1.080
1.110
41,145
-0.05(-4.31%)
Jul 26, 2023
1.130
1.170
1.110
1.160
46,492
+0.02(+1.75%)
Jul 25, 2023
1.160
1.210
1.100
1.140
37,500
-0.04(-3.39%)
Jul 24, 2023
1.260
1.310
1.150
1.180
68,605
-0.08(-6.35%)
Jul 21, 2023
1.240
1.267
1.200
1.260
54,304
+0.02(+1.61%)
Jul 20, 2023
1.260
1.295
1.210
1.240
50,311
-0.04(-3.13%)
Jul 19, 2023
1.300
1.346
1.210
1.280
61,689
+0.00(+0.00%)
Jul 18, 2023
1.300
1.370
1.280
1.280
34,762
-0.05(-3.76%)
Jul 17, 2023
1.320
1.360
1.270
1.330
70,229
+0.01(+0.76%)
Jul 14, 2023
1.380
1.409
1.310
1.320
63,329
-0.06(-4.35%)
Jul 13, 2023
1.390
1.429
1.355
1.380
61,084
-0.04(-2.82%)
Jul 12, 2023
1.420
1.430
1.350
1.420
80,527
+0.01(+0.71%)
Jul 11, 2023
1.400
1.450
1.360
1.410
61,223
-0.03(-2.08%)
Jul 10, 2023
1.430
1.470
1.390
1.440
54,948
+0.05(+3.60%)
Jul 07, 2023
1.440
1.470
1.370
1.390
97,224
-0.03(-2.11%)
Jul 06, 2023
1.450
1.460
1.350
1.420
108,301
-0.01(-0.70%)
Jul 05, 2023
1.490
1.490
1.410
1.430
73,887
-0.04(-2.72%)
Jul 03, 2023
1.490
1.539
1.430
1.470
61,264
-0.03(-2.00%)
Jun 30, 2023
1.480
1.566
1.470
1.500
43,740
+0.01(+0.67%)
Jun 29, 2023
1.500
1.530
1.460
1.490
81,863
+0.00(+0.34%)
Jun 28, 2023
1.470
1.520
1.450
1.485
82,840
+0.04(+2.41%)
Jun 27, 2023
1.300
1.470
1.290
1.450
185,648
+0.10(+7.41%)
Jun 26, 2023
1.470
1.470
1.312
1.350
133,029
-0.10(-6.90%)
Jun 23, 2023
1.490
1.580
1.380
1.450
249,841
-0.09(-5.84%)
Jun 22, 2023
1.680
1.690
1.470
1.540
357,536
-0.06(-3.75%)
Jun 21, 2023
1.740
1.740
1.580
1.600
305,997
-0.11(-6.43%)
Jun 20, 2023
1.810
1.860
1.640
1.710
291,970
-0.07(-3.93%)
Jun 16, 2023
1.950
2.010
1.770
1.780
323,799
-0.17(-8.72%)
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
.