Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contrafect (NQ: CFRX )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.3600 0.3600 0.3402 0.3455 176,600 +0.00(+0.44%)
Nov 27, 2019 0.3300 0.3600 0.3100 0.3440 503,300 -0.01(-1.49%)
Nov 26, 2019 0.3800 0.3800 0.3400 0.3492 156,739 -0.03(-8.08%)
Nov 25, 2019 0.3781 0.3800 0.3600 0.3799 114,512 +0.00(+0.77%)
Nov 22, 2019 0.3799 0.3900 0.3515 0.3770 271,000 -0.00(-0.76%)
Nov 21, 2019 0.4000 0.4000 0.3700 0.3799 143,899 +0.01(+2.68%)
Nov 20, 2019 0.3500 0.3900 0.3401 0.3700 426,048 +0.03(+9.69%)
Nov 19, 2019 0.3100 0.3499 0.3100 0.3373 854,119 +0.02(+5.54%)
Nov 18, 2019 0.2915 0.3236 0.2913 0.3196 505,764 +0.03(+9.72%)
Nov 15, 2019 0.2900 0.3000 0.2900 0.2913 236,300 -0.01(-2.90%)
Nov 14, 2019 0.2900 0.3000 0.2900 0.3000 199,190 +0.00(+0.00%)
Nov 13, 2019 0.2918 0.3000 0.2918 0.3000 40,677 +0.00(+0.03%)
Nov 12, 2019 0.3000 0.3180 0.2917 0.2999 427,802 +0.00(+1.35%)
Nov 11, 2019 0.3000 0.3032 0.2900 0.2959 218,816 -0.02(-5.01%)
Nov 08, 2019 0.3200 0.3200 0.3043 0.3115 215,000 -0.00(-0.35%)
Nov 07, 2019 0.3200 0.3232 0.3126 0.3126 172,732 -0.01(-1.67%)
Nov 06, 2019 0.3300 0.3300 0.3100 0.3179 205,334 -0.01(-3.02%)
Nov 05, 2019 0.3190 0.3300 0.3111 0.3278 180,750 +0.02(+6.78%)
Nov 04, 2019 0.3300 0.3395 0.3070 0.3070 272,368 -0.00(-1.00%)
Nov 01, 2019 0.3300 0.3400 0.3101 0.3101 92,100 -0.01(-4.58%)
Oct 31, 2019 0.3350 0.3400 0.3201 0.3250 300,632 +0.01(+1.56%)
Oct 30, 2019 0.3100 0.3400 0.3100 0.3200 284,529 +0.01(+3.23%)
Oct 29, 2019 0.3100 0.3200 0.3000 0.3100 184,484 +0.01(+4.03%)
Oct 28, 2019 0.2985 0.3100 0.2970 0.2980 257,379 -0.00(-0.17%)
Oct 25, 2019 0.2999 0.3200 0.2900 0.2985 165,400 -0.01(-3.40%)
Oct 24, 2019 0.3100 0.3100 0.2900 0.3090 118,419 +0.00(+1.31%)
Oct 23, 2019 0.3100 0.3300 0.3030 0.3050 115,645 -0.01(-1.61%)
Oct 22, 2019 0.3200 0.3300 0.3000 0.3100 153,345 -0.01(-1.90%)
Oct 21, 2019 0.3300 0.3369 0.3010 0.3160 184,222 -0.00(-1.25%)
Oct 18, 2019 0.3382 0.3382 0.3150 0.3200 140,200 -0.00(-0.65%)
Oct 17, 2019 0.3100 0.3499 0.3100 0.3221 201,968 +0.00(+0.75%)
Oct 16, 2019 0.3500 0.3500 0.3101 0.3197 93,652 -0.01(-4.40%)
Oct 15, 2019 0.3000 0.3900 0.3000 0.3344 481,349 +0.02(+7.87%)
Oct 14, 2019 0.3000 0.3100 0.2800 0.3100 213,919 +0.02(+6.93%)
Oct 11, 2019 0.3251 0.3310 0.2810 0.2899 551,600 -0.01(-3.37%)
Oct 10, 2019 0.3800 0.3800 0.3000 0.3000 766,886 -0.07(-18.70%)
Oct 09, 2019 0.3800 0.3845 0.3690 0.3690 58,691 -0.01(-2.87%)
Oct 08, 2019 0.3700 0.3800 0.3700 0.3799 32,211 +0.01(+3.63%)
Oct 07, 2019 0.3800 0.3899 0.3666 0.3666 122,005 -0.01(-3.27%)
Oct 04, 2019 0.3900 0.3900 0.3770 0.3790 202,600 -0.01(-2.82%)
Oct 03, 2019 0.3745 0.3975 0.3600 0.3900 155,063 +0.02(+5.69%)
Oct 02, 2019 0.3700 0.3900 0.3500 0.3690 317,498 +0.01(+2.50%)
Oct 01, 2019 0.3652 0.4077 0.3600 0.3600 122,948 +0.00(+0.53%)
Sep 30, 2019 0.3800 0.3880 0.3495 0.3581 282,796 -0.01(-3.22%)
Sep 27, 2019 0.3800 0.4091 0.3700 0.3700 288,000 -0.03(-6.35%)
Sep 26, 2019 0.3900 0.4199 0.3801 0.3951 86,682 +0.02(+6.47%)
Sep 25, 2019 0.4111 0.4229 0.3711 0.3711 69,042 -0.03(-8.51%)
Sep 24, 2019 0.4200 0.4200 0.4005 0.4056 83,567 -0.01(-3.41%)
Sep 23, 2019 0.4150 0.4400 0.4020 0.4199 122,470 +0.00(+1.18%)
Sep 20, 2019 0.4093 0.4436 0.3920 0.4150 323,900 -0.00(-0.41%)
Sep 19, 2019 0.4050 0.4299 0.4000 0.4167 72,322 +0.01(+2.64%)
Sep 18, 2019 0.4200 0.4700 0.4000 0.4060 351,919 -0.01(-2.17%)
Sep 17, 2019 0.4100 0.4450 0.4000 0.4150 237,575 +0.01(+1.47%)
Sep 16, 2019 0.4053 0.4100 0.3900 0.4090 126,559 +0.01(+3.54%)
Sep 13, 2019 0.3900 0.4099 0.3801 0.3950 104,200 -0.01(-1.25%)
Sep 12, 2019 0.4100 0.4500 0.3800 0.4000 384,971 -0.01(-2.44%)
Sep 11, 2019 0.3600 0.4100 0.3300 0.4100 292,852 +0.05(+13.89%)
Sep 10, 2019 0.3200 0.3600 0.3000 0.3600 779,427 +0.03(+9.12%)
Sep 09, 2019 0.3600 0.3600 0.3251 0.3299 518,013 -0.03(-8.36%)
Sep 06, 2019 0.3380 0.3698 0.3308 0.3600 136,300 +0.02(+5.88%)
Sep 05, 2019 0.4100 0.4100 0.3300 0.3400 1,096,461 -0.07(-16.54%)
Sep 04, 2019 0.3500 0.4250 0.3401 0.4074 1,416,375 +0.07(+19.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.