NASDAQ:CFRX
Delisted
ContraFect Corporation Stock Price (Quote)
$0.0500
+0 (+0%)
At Close: Mar 04, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0500 | $0.0500 | Monday, 4th Mar 2024 CFRX stock ended at $0.0500. During the day the stock fluctuated 0% from a day low at $0.0500 to a day high of $0.0500. |
| 90 days | $0.0457 | $0.0620 | |
| 52 weeks | $0.0430 | $3.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 10, 2023 | $1.15 | $1.17 | $1.03 | $1.07 | 282 159 |
| Apr 06, 2023 | $1.19 | $1.23 | $1.12 | $1.18 | 154 183 |
| Apr 05, 2023 | $1.53 | $1.88 | $1.19 | $1.20 | 1 864 109 |
| Apr 04, 2023 | $1.59 | $1.64 | $1.45 | $1.50 | 100 293 |
| Apr 03, 2023 | $1.78 | $1.82 | $1.54 | $1.59 | 140 640 |
| Mar 31, 2023 | $2.14 | $2.14 | $1.73 | $1.83 | 141 966 |
| Mar 30, 2023 | $2.29 | $2.43 | $2.12 | $2.19 | 41 370 |
| Mar 29, 2023 | $2.32 | $2.40 | $2.12 | $2.29 | 107 853 |
| Mar 28, 2023 | $2.23 | $2.50 | $2.18 | $2.33 | 104 811 |
| Mar 27, 2023 | $2.08 | $2.30 | $2.07 | $2.24 | 80 563 |
| Mar 24, 2023 | $1.92 | $2.15 | $1.90 | $2.08 | 121 635 |
| Mar 23, 2023 | $1.94 | $2.00 | $1.91 | $1.92 | 11 635 |
| Mar 22, 2023 | $2.00 | $2.11 | $1.94 | $1.99 | 102 243 |
| Mar 21, 2023 | $1.81 | $2.09 | $1.80 | $2.00 | 152 455 |
| Mar 20, 2023 | $1.86 | $1.99 | $1.75 | $1.79 | 76 557 |
| Mar 17, 2023 | $2.00 | $2.09 | $1.76 | $1.91 | 156 015 |
| Mar 16, 2023 | $2.05 | $2.12 | $1.94 | $2.02 | 80 034 |
| Mar 15, 2023 | $2.27 | $2.28 | $2.00 | $2.09 | 125 506 |
| Mar 14, 2023 | $2.16 | $2.35 | $2.16 | $2.24 | 130 653 |
| Mar 13, 2023 | $2.18 | $2.25 | $2.06 | $2.15 | 104 505 |
| Mar 10, 2023 | $2.35 | $2.35 | $2.15 | $2.19 | 121 036 |
| Mar 09, 2023 | $2.56 | $2.62 | $2.29 | $2.34 | 199 151 |
| Mar 08, 2023 | $2.77 | $2.82 | $2.52 | $2.56 | 99 255 |
| Mar 07, 2023 | $2.83 | $3.27 | $2.67 | $2.80 | 428 623 |
| Mar 06, 2023 | $3.07 | $3.12 | $2.82 | $2.85 | 198 899 |
