Contrafect (NQ: CFRX )

5.340 USD +0.060 (+1.14%)
Official Closing Price Updated: 4:39 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 5.280 5.390 5.260 5.340 127,566 +0.06(+1.14%)
Jan 21, 2021 5.310 5.450 5.240 5.280 154,023 +0.04(+0.76%)
Jan 20, 2021 5.200 5.350 5.180 5.240 105,849 +0.05(+0.96%)
Jan 19, 2021 5.240 5.300 5.150 5.190 176,873 +0.02(+0.39%)
Jan 15, 2021 5.190 5.230 5.030 5.170 193,000 -0.02(-0.39%)
Jan 14, 2021 5.230 5.320 5.190 5.190 137,255 -0.04(-0.76%)
Jan 13, 2021 5.390 5.390 5.180 5.230 124,139 -0.05(-0.95%)
Jan 12, 2021 5.420 5.430 5.210 5.280 93,497 -0.04(-0.75%)
Jan 11, 2021 5.410 5.450 5.270 5.320 101,670 -0.11(-2.03%)
Jan 08, 2021 5.370 5.610 5.320 5.430 187,100 +0.11(+2.07%)
Jan 07, 2021 5.240 5.361 5.220 5.320 110,083 +0.13(+2.50%)
Jan 06, 2021 5.140 5.360 5.090 5.190 132,322 +0.05(+0.97%)
Jan 05, 2021 5.260 5.340 5.100 5.140 109,453 -0.13(-2.47%)
Jan 04, 2021 5.050 5.300 5.040 5.270 239,656 +0.22(+4.36%)
Dec 31, 2020 5.050 5.050 5.050 278,085 -0.19(-3.63%)
Dec 30, 2020 5.120 5.350 5.040 5.240 278,085 +0.15(+2.95%)
Dec 29, 2020 5.230 5.250 4.780 5.090 408,412 -0.11(-2.12%)
Dec 28, 2020 5.300 5.350 5.080 5.200 297,993 -0.17(-3.17%)
Dec 24, 2020 5.350 5.400 5.310 5.370 63,400 +0.02(+0.37%)
Dec 23, 2020 5.310 5.434 5.230 5.350 141,196 +0.05(+0.94%)
Dec 22, 2020 5.320 5.320 5.200 5.300 115,956 +0.09(+1.73%)
Dec 21, 2020 5.300 5.360 5.105 5.210 334,878 -0.13(-2.43%)
Dec 18, 2020 5.300 5.370 5.210 5.340 230,600 +0.05(+0.95%)
Dec 17, 2020 5.390 5.430 5.200 5.290 117,512 -0.07(-1.31%)
Dec 16, 2020 5.400 5.720 5.310 5.360 679,590 +0.03(+0.56%)
Dec 15, 2020 5.200 5.410 5.070 5.330 308,041 +0.16(+3.09%)
Dec 14, 2020 5.300 5.430 5.130 5.170 143,568 -0.10(-1.90%)
Dec 11, 2020 5.350 5.420 5.200 5.270 144,600 -0.08(-1.50%)
Dec 10, 2020 5.260 5.440 5.170 5.350 173,546 -0.01(-0.19%)
Dec 09, 2020 5.490 5.590 5.180 5.360 160,379 -0.10(-1.83%)
Dec 08, 2020 5.490 5.610 5.320 5.460 145,934 -0.06(-1.09%)
Dec 07, 2020 5.590 5.820 5.380 5.520 151,052 -0.14(-2.47%)
Dec 04, 2020 5.620 5.815 5.510 5.660 130,700 +0.03(+0.53%)
Dec 03, 2020 5.900 5.930 5.560 5.630 145,597 -0.32(-5.38%)
Dec 02, 2020 5.880 6.110 5.620 5.950 172,253 +0.00(+0.00%)
Dec 01, 2020 6.360 6.400 5.830 5.950 247,254 -0.37(-5.85%)
Nov 30, 2020 6.710 6.720 6.060 6.320 353,642 -0.08(-1.25%)
Nov 27, 2020 5.910 6.600 5.800 6.400 306,600 +0.53(+9.03%)
Nov 25, 2020 5.500 5.920 5.250 5.870 404,600 +0.12(+2.09%)
Nov 24, 2020 5.160 5.750 5.130 5.750 1,703,438 +0.63(+12.30%)
Nov 23, 2020 5.190 5.260 5.090 5.120 115,660 -0.05(-0.97%)
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%)
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.