Contrafect (NQ: CFRX )

5.220 USD +0.050 (+0.97%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 5.100 5.230 5.060 5.170 108,900 +0.01(+0.19%)
Nov 19, 2020 5.100 5.250 5.080 5.160 81,489 +0.03(+0.58%)
Nov 18, 2020 5.390 5.570 5.130 5.130 79,373 -0.22(-4.11%)
Nov 17, 2020 5.550 5.550 5.220 5.350 84,966 -0.16(-2.90%)
Nov 16, 2020 5.700 5.770 5.350 5.510 94,151 -0.07(-1.25%)
Nov 13, 2020 5.390 5.620 5.240 5.580 105,400 +0.31(+5.88%)
Nov 12, 2020 5.440 5.530 5.240 5.270 52,872 -0.20(-3.66%)
Nov 11, 2020 5.350 5.480 5.120 5.470 65,142 +0.19(+3.60%)
Nov 10, 2020 5.380 5.500 5.260 5.280 161,345 -0.03(-0.56%)
Nov 09, 2020 5.350 5.500 5.260 5.310 96,783 +0.10(+1.92%)
Nov 06, 2020 5.340 5.370 5.120 5.210 106,100 -0.08(-1.51%)
Nov 05, 2020 5.320 5.440 5.100 5.290 69,863 +0.00(+0.00%)
Nov 04, 2020 5.210 5.364 5.140 5.290 51,687 +0.10(+1.93%)
Nov 03, 2020 5.310 5.365 4.950 5.190 155,839 -0.06(-1.14%)
Nov 02, 2020 5.700 5.730 5.190 5.250 160,087 -0.40(-7.08%)
Oct 30, 2020 5.710 5.915 5.590 5.650 142,300 -0.16(-2.75%)
Oct 29, 2020 5.660 5.890 5.450 5.810 179,970 +0.20(+3.57%)
Oct 28, 2020 5.240 5.620 5.160 5.610 116,526 +0.27(+5.06%)
Oct 27, 2020 5.180 5.340 5.180 5.340 94,602 +0.14(+2.69%)
Oct 26, 2020 5.350 5.350 5.120 5.200 102,885 -0.17(-3.17%)
Oct 23, 2020 5.450 5.450 5.280 5.370 133,600 -0.04(-0.74%)
Oct 22, 2020 5.360 5.540 5.290 5.410 83,283 +0.07(+1.31%)
Oct 21, 2020 5.390 5.460 5.240 5.340 68,788 -0.02(-0.37%)
Oct 20, 2020 5.380 5.481 5.250 5.360 52,425 +0.02(+0.37%)
Oct 19, 2020 5.390 5.450 5.330 5.340 44,650 -0.04(-0.74%)
Oct 16, 2020 5.300 5.490 5.290 5.380 73,500 +0.04(+0.75%)
Oct 15, 2020 5.250 5.369 5.120 5.340 74,836 +0.06(+1.14%)
Oct 14, 2020 5.620 5.620 5.250 5.280 92,432 -0.30(-5.38%)
Oct 13, 2020 5.580 5.690 5.510 5.580 99,103 -0.02(-0.36%)
Oct 12, 2020 5.430 5.600 5.400 5.600 118,979 +0.17(+3.13%)
Oct 09, 2020 5.440 5.450 5.285 5.430 73,700 +0.01(+0.18%)
Oct 08, 2020 5.470 5.490 5.360 5.420 74,605 -0.03(-0.55%)
Oct 07, 2020 5.330 5.500 5.170 5.450 158,631 +0.15(+2.83%)
Oct 06, 2020 5.300 5.460 5.200 5.300 111,154 +0.02(+0.38%)
Oct 05, 2020 5.180 5.440 5.130 5.280 137,992 +0.12(+2.33%)
Oct 02, 2020 5.160 5.270 5.085 5.160 71,700 -0.04(-0.77%)
Oct 01, 2020 5.320 5.320 5.120 5.200 78,830 -0.08(-1.52%)
Sep 30, 2020 5.290 5.400 5.110 5.280 97,868 -0.01(-0.19%)
Sep 29, 2020 5.220 5.440 5.220 5.290 122,385 +0.05(+0.95%)
Sep 28, 2020 5.210 5.300 5.070 5.240 160,080 +0.09(+1.75%)
Sep 25, 2020 5.100 5.300 5.090 5.150 161,000 +0.02(+0.39%)
Sep 24, 2020 5.280 5.280 5.050 5.130 137,239 -0.11(-2.10%)
Sep 23, 2020 5.370 5.380 5.210 5.240 134,491 -0.17(-3.14%)
Sep 22, 2020 5.350 5.476 5.130 5.410 225,796 +0.07(+1.31%)
Sep 21, 2020 5.610 5.700 5.270 5.340 295,679 -0.39(-6.81%)
Sep 18, 2020 5.780 5.970 5.630 5.730 1,410,700 +0.04(+0.70%)
Sep 17, 2020 5.400 5.840 5.380 5.690 206,326 +0.17(+3.08%)
Sep 16, 2020 5.620 5.720 5.480 5.520 215,751 -0.07(-1.25%)
Sep 15, 2020 5.680 5.910 5.530 5.590 218,888 -0.07(-1.24%)
Sep 14, 2020 5.490 5.740 5.480 5.660 172,810 +0.27(+5.01%)
Sep 11, 2020 5.480 5.615 5.280 5.390 124,200 -0.06(-1.10%)
Sep 10, 2020 5.530 5.760 5.264 5.450 197,810 -0.03(-0.55%)
Sep 09, 2020 5.110 5.620 5.080 5.480 306,371 +0.43(+8.51%)
Sep 08, 2020 5.190 5.190 4.910 5.050 186,707 -0.22(-4.17%)
Sep 04, 2020 5.290 5.480 4.820 5.270 239,400 +0.03(+0.57%)
Sep 03, 2020 5.280 5.380 5.180 5.240 101,165 -0.04(-0.76%)
Sep 02, 2020 5.310 5.380 5.130 5.280 202,135 -0.04(-0.75%)
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.