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 08, 2023
1.730
1.827
1.710
1.720
187,311
-0.03(-1.71%)
May 05, 2023
1.730
1.900
1.700
1.750
376,697
+0.00(+0.00%)
May 04, 2023
1.950
1.950
1.715
1.750
338,535
-0.03(-1.69%)
May 03, 2023
1.740
1.940
1.681
1.780
355,347
+0.07(+4.09%)
May 02, 2023
1.800
1.820
1.620
1.710
324,070
-0.12(-6.56%)
May 01, 2023
1.820
1.930
1.800
1.830
515,127
-0.15(-7.58%)
Apr 28, 2023
1.880
2.150
1.750
1.980
1,912,744
+0.04(+2.06%)
Apr 27, 2023
2.620
2.940
1.870
1.940
62,870,704
+0.62(+46.97%)
Apr 26, 2023
1.570
1.570
1.280
1.320
489,637
-0.24(-15.38%)
Apr 25, 2023
1.720
1.740
1.510
1.560
431,187
-0.21(-11.86%)
Apr 24, 2023
1.850
1.860
1.650
1.770
589,179
-0.08(-4.32%)
Apr 21, 2023
1.880
1.960
1.780
1.850
1,062,810
-0.14(-7.04%)
Apr 20, 2023
2.050
2.559
1.880
1.990
15,214,946
+0.23(+13.07%)
Apr 19, 2023
1.560
2.090
1.490
1.760
5,486,816
+0.12(+7.32%)
Apr 18, 2023
1.830
1.950
1.595
1.640
4,753,490
-0.65(-28.38%)
Apr 17, 2023
2.460
3.950
2.200
2.290
120,372,640
+1.39(+154.44%)
Apr 14, 2023
0.9600
1.670
0.9000
0.9000
4,639,932
-0.04(-4.10%)
Apr 13, 2023
1.080
1.300
0.9385
0.9385
1,374,251
-0.07(-7.08%)
Apr 12, 2023
1.020
1.080
1.000
1.010
86,232
-0.05(-4.72%)
Apr 11, 2023
1.110
1.110
1.020
1.060
86,114
-0.00(-0.47%)
Apr 10, 2023
1.150
1.170
1.030
1.065
284,191
-0.11(-9.75%)
Apr 06, 2023
1.190
1.230
1.120
1.180
154,924
-0.02(-1.26%)
Apr 05, 2023
1.530
1.880
1.190
1.195
1,871,332
-0.30(-20.33%)
Apr 04, 2023
1.590
1.640
1.450
1.500
100,480
-0.08(-5.36%)
Apr 03, 2023
1.780
1.815
1.540
1.585
140,781
-0.25(-13.39%)
Mar 31, 2023
2.140
2.140
1.730
1.830
145,656
-0.36(-16.44%)
Mar 30, 2023
2.290
2.430
2.120
2.190
41,821
-0.10(-4.37%)
Mar 29, 2023
2.320
2.400
2.120
2.290
109,502
-0.04(-1.72%)
Mar 28, 2023
2.230
2.500
2.180
2.330
104,824
+0.09(+4.02%)
Mar 27, 2023
2.080
2.302
2.068
2.240
80,594
+0.16(+7.69%)
Mar 24, 2023
1.920
2.150
1.900
2.080
123,554
+0.16(+8.33%)
Mar 23, 2023
1.940
2.000
1.910
1.920
11,779
-0.07(-3.52%)
Mar 22, 2023
2.000
2.110
1.940
1.990
102,280
-0.01(-0.50%)
Mar 21, 2023
1.810
2.090
1.800
2.000
153,210
+0.21(+11.73%)
Mar 20, 2023
1.860
1.990
1.750
1.790
76,557
-0.12(-6.28%)
Mar 17, 2023
2.000
2.090
1.760
1.910
156,202
-0.11(-5.45%)
Mar 16, 2023
2.050
2.120
1.936
2.020
80,059
-0.07(-3.35%)
Mar 15, 2023
2.270
2.280
2.000
2.090
125,514
-0.15(-6.70%)
Mar 14, 2023
2.160
2.350
2.160
2.240
130,653
+0.09(+4.19%)
Mar 13, 2023
2.180
2.250
2.060
2.150
104,510
-0.04(-1.83%)
Mar 10, 2023
2.350
2.350
2.145
2.190
121,060
-0.15(-6.41%)
Mar 09, 2023
2.560
2.622
2.250
2.340
199,178
-0.22(-8.59%)
Mar 08, 2023
2.770
2.820
2.520
2.560
100,252
-0.24(-8.57%)
Mar 07, 2023
2.830
3.270
2.670
2.800
430,820
-0.05(-1.75%)
Mar 06, 2023
3.070
3.120
2.820
2.850
200,130
-0.30(-9.52%)
Mar 03, 2023
2.990
3.340
2.890
3.150
230,941
+0.16(+5.35%)
Mar 02, 2023
3.030
3.110
2.870
2.990
181,996
-0.16(-5.08%)
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
.