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 29, 2020
415.20
420.80
405.60
413.60
3,600
-11.20(-2.64%)
May 28, 2020
429.60
460.80
409.60
424.80
10,992
-4.80(-1.12%)
May 27, 2020
444.00
452.80
422.40
429.60
2,498
-4.80(-1.10%)
May 26, 2020
482.40
482.40
420.80
434.40
6,533
-1.60(-0.37%)
May 22, 2020
378.40
441.60
356.00
436.00
24,301
+4.80(+1.11%)
May 21, 2020
448.80
454.40
430.40
431.20
1,661
-20.80(-4.60%)
May 20, 2020
475.20
477.60
448.00
452.00
943
-8.00(-1.74%)
May 19, 2020
460.00
474.40
445.60
460.00
1,223
+0.80(+0.17%)
May 18, 2020
467.20
488.00
451.20
459.20
1,366
+1.60(+0.35%)
May 15, 2020
432.00
468.80
407.20
457.60
4,013
+20.00(+4.57%)
May 14, 2020
454.40
454.40
413.60
437.60
2,286
-20.00(-4.37%)
May 13, 2020
501.60
509.60
453.60
457.60
2,564
-34.40(-6.99%)
May 12, 2020
499.20
518.40
481.60
492.00
3,843
-8.80(-1.76%)
May 11, 2020
499.20
519.29
488.00
500.80
2,347
+2.40(+0.48%)
May 08, 2020
521.60
536.80
480.80
498.40
1,538
-27.20(-5.18%)
May 07, 2020
556.00
556.00
520.00
525.60
1,037
-4.80(-0.90%)
May 06, 2020
532.00
548.00
509.60
530.40
488
-1.60(-0.30%)
May 05, 2020
539.20
573.60
520.00
532.00
1,187
-8.00(-1.48%)
May 04, 2020
520.00
549.60
512.97
540.00
849
+14.40(+2.74%)
May 01, 2020
547.20
548.57
504.80
525.60
1,302
-26.40(-4.78%)
Apr 30, 2020
555.20
580.79
546.40
552.00
789
-7.20(-1.29%)
Apr 29, 2020
552.00
596.70
552.00
559.20
1,735
+9.60(+1.75%)
Apr 28, 2020
560.00
566.40
521.85
549.60
1,027
-2.40(-0.43%)
Apr 27, 2020
552.80
576.00
544.00
552.00
1,429
+20.00(+3.76%)
Apr 24, 2020
554.40
591.20
500.00
532.00
2,010
-20.00(-3.62%)
Apr 23, 2020
563.20
620.00
544.80
552.00
1,871
-5.60(-1.00%)
Apr 22, 2020
510.40
576.00
497.60
557.60
1,589
+57.60(+11.52%)
Apr 21, 2020
532.00
544.80
480.00
500.00
1,585
-40.00(-7.41%)
Apr 20, 2020
533.60
564.80
533.60
540.00
970
+0.80(+0.15%)
Apr 17, 2020
578.40
599.20
532.80
539.20
1,341
-24.80(-4.40%)
Apr 16, 2020
552.00
584.00
544.00
564.00
1,120
+5.60(+1.00%)
Apr 15, 2020
571.20
591.20
518.40
558.40
1,425
-40.00(-6.68%)
Apr 14, 2020
596.00
676.00
580.80
598.40
3,775
+16.80(+2.89%)
Apr 13, 2020
472.00
619.20
472.00
581.60
4,043
+106.40(+22.39%)
Apr 09, 2020
446.40
579.20
446.40
475.20
4,218
+35.20(+8.00%)
Apr 08, 2020
435.20
478.40
424.80
440.00
1,389
+12.00(+2.80%)
Apr 07, 2020
411.20
436.00
404.00
428.00
1,106
+19.20(+4.70%)
Apr 06, 2020
428.00
446.40
382.40
408.80
1,491
-10.40(-2.48%)
Apr 03, 2020
444.00
461.66
409.60
419.20
1,117
-9.60(-2.24%)
Apr 02, 2020
372.00
441.60
364.00
428.80
1,437
+53.60(+14.29%)
Apr 01, 2020
440.00
450.40
360.00
375.20
3,201
-85.60(-18.58%)
Mar 31, 2020
466.40
495.20
450.40
460.80
550
-7.20(-1.54%)
Mar 30, 2020
517.60
517.60
456.00
468.00
1,263
-49.60(-9.58%)
Mar 27, 2020
495.20
532.00
489.60
517.60
641
-2.40(-0.46%)
Mar 26, 2020
507.20
528.80
487.20
520.00
528
+20.00(+4.00%)
Mar 25, 2020
540.80
556.88
464.80
500.00
1,849
-16.80(-3.25%)
Mar 24, 2020
548.00
550.29
505.70
516.80
1,197
+7.20(+1.41%)
Mar 23, 2020
532.80
535.20
480.00
509.60
747
-12.80(-2.45%)
Mar 20, 2020
522.40
562.91
488.00
522.40
1,458
+12.00(+2.35%)
Mar 19, 2020
471.20
511.68
460.00
510.40
1,172
+30.40(+6.33%)
Mar 18, 2020
478.40
491.20
428.02
480.00
2,012
+0.00(+0.00%)
Mar 17, 2020
440.80
530.40
440.00
480.00
1,888
+34.40(+7.72%)
Mar 16, 2020
535.20
535.20
444.00
445.60
2,307
-116.80(-20.77%)
Mar 13, 2020
463.20
576.00
440.00
562.40
2,495
+122.40(+27.82%)
Mar 12, 2020
520.80
544.00
424.80
440.00
3,256
-116.80(-20.98%)
Mar 11, 2020
546.40
561.60
520.00
556.80
2,410
+0.00(+0.00%)
Mar 10, 2020
627.20
660.00
553.60
556.80
2,872
-57.60(-9.38%)
Mar 09, 2020
676.80
693.60
596.80
614.40
2,259
-116.00(-15.88%)
Mar 06, 2020
732.00
794.79
682.22
730.40
1,655
-21.60(-2.87%)
Mar 05, 2020
713.60
840.00
692.00
752.00
2,259
+36.80(+5.15%)
Mar 04, 2020
708.80
726.40
680.00
715.20
1,492
+15.20(+2.17%)
Mar 03, 2020
736.00
756.00
679.22
700.00
2,142
-28.00(-3.85%)
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
.