GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ContraFect Corporation Stock Price (Quote) NASDAQ:CFRX

$4.19 ( -2.33% ) Monday, 14th Jun 2021

Range Low Price High Price Comment
30 days $3.68 $4.40 Monday, 14th Jun 2021 CFRX stock ended at $4.19. This is 2.33% less than the trading day before Friday, 11th Jun 2021. During the day the stock fluctuated 5.77% from a day low at $4.16 to a day high of $4.40.
90 days $3.44 $7.30
52 weeks $3.44 $8.00

Historical ContraFect Corporation prices

Date Open High Low Close Volume
2021-06-14 $4.28 $4.40 $4.16 $4.19 256 264
2021-06-11 $4.25 $4.35 $4.23 $4.29 164 043
2021-06-10 $4.29 $4.33 $4.20 $4.25 197 595
2021-06-09 $4.22 $4.39 $4.20 $4.26 140 480
2021-06-08 $4.35 $4.35 $4.13 $4.25 245 020
2021-06-07 $4.16 $4.40 $4.16 $4.30 228 001
2021-06-04 $4.17 $4.32 $4.15 $4.17 146 115
2021-06-03 $4.13 $4.18 $4.03 $4.16 130 702
2021-06-02 $4.19 $4.25 $4.05 $4.14 192 675
2021-06-01 $3.95 $4.28 $3.95 $4.21 276 373
2021-05-28 $4.06 $4.15 $3.99 $4.04 157 950
2021-05-27 $3.92 $4.03 $3.87 $4.02 211 087
2021-05-26 $3.78 $3.94 $3.77 $3.93 174 975
2021-05-25 $3.99 $4.06 $3.75 $3.76 258 901
2021-05-24 $3.93 $4.30 $3.87 $4.06 736 350
2021-05-21 $3.97 $4.05 $3.89 $3.92 171 451
2021-05-20 $3.74 $3.97 $3.68 $3.92 228 288
2021-05-19 $3.77 $3.90 $3.68 $3.72 191 578
2021-05-18 $3.88 $3.95 $3.80 $3.86 250 892
2021-05-17 $3.85 $3.94 $3.75 $3.84 189 048
2021-05-14 $3.58 $3.91 $3.56 $3.83 351 175
2021-05-13 $3.68 $3.80 $3.44 $3.58 478 629
2021-05-12 $3.64 $3.78 $3.60 $3.68 352 081
2021-05-11 $3.65 $3.81 $3.60 $3.70 322 120
2021-05-10 $3.79 $3.89 $3.67 $3.80 283 570
2021-05-07 $3.63 $3.87 $3.63 $3.82 340 066
2021-05-06 $3.82 $3.84 $3.55 $3.65 559 888
2021-05-05 $3.91 $4.00 $3.83 $3.83 304 233
2021-05-04 $4.04 $4.09 $3.84 $3.91 642 933
2021-05-03 $4.41 $4.42 $4.07 $4.09 500 822
2021-04-30 $4.23 $4.45 $4.21 $4.43 337 197
2021-04-29 $4.47 $4.48 $4.27 $4.33 503 478
2021-04-28 $4.31 $4.50 $4.25 $4.43 446 804
2021-04-27 $4.29 $4.52 $4.22 $4.31 532 322
2021-04-26 $4.16 $4.44 $4.16 $4.33 623 573
2021-04-23 $4.04 $4.17 $3.97 $4.13 346 746
2021-04-22 $3.99 $4.13 $3.88 $4.01 533 552
2021-04-21 $3.74 $4.14 $3.72 $3.96 477 462
2021-04-20 $3.82 $3.88 $3.63 $3.78 962 474
2021-04-19 $4.05 $4.16 $3.84 $3.85 780 546
2021-04-16 $4.08 $4.15 $3.86 $4.11 578 844
2021-04-15 $4.14 $4.18 $3.95 $4.02 605 188
2021-04-14 $3.99 $4.22 $3.92 $4.11 709 025
2021-04-13 $4.06 $4.06 $3.89 $3.95 803 870
2021-04-12 $4.15 $4.23 $3.98 $4.02 1 061 632
2021-04-09 $4.26 $4.39 $4.15 $4.19 1 311 932
2021-04-08 $4.26 $4.41 $4.12 $4.31 1 054 957
2021-04-07 $4.57 $4.58 $4.11 $4.20 2 110 364
2021-04-06 $4.66 $4.72 $4.42 $4.57 1 247 508
2021-04-05 $4.95 $4.98 $4.58 $4.69 1 208 394

About ContraFect Corporation

ContraFect Corporation, a biotechnology company, focuses on discovering and developing therapeutic protein and antibody products for life-threatening, drug-resistant infectious diseases in the United States. Its lead product candidates consist of CF-301, a lysin that completed Phase 1 human clinical trials for the treatment of Staph aureus bacteremia, including endocarditis caused by methicillin-resistant or methicillin-susceptible Staph aureus; ... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT