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 |
| Nov 15, 2021 | $4.09 | $4.09 | $3.69 | $3.77 | 201 955 |
| Nov 12, 2021 | $4.06 | $4.14 | $3.88 | $4.14 | 73 245 |
| Nov 11, 2021 | $3.90 | $4.13 | $3.80 | $4.11 | 241 371 |
| Nov 10, 2021 | $3.92 | $3.92 | $3.81 | $3.84 | 42 275 |
| Nov 09, 2021 | $3.95 | $4.02 | $3.85 | $3.94 | 50 072 |
| Nov 08, 2021 | $4.01 | $4.05 | $3.93 | $3.96 | 54 920 |
| Nov 05, 2021 | $4.00 | $4.04 | $3.93 | $4.01 | 47 694 |
| Nov 04, 2021 | $4.06 | $4.10 | $3.95 | $3.97 | 109 897 |
| Nov 03, 2021 | $3.95 | $4.18 | $3.91 | $4.06 | 232 492 |
| Nov 02, 2021 | $3.85 | $3.99 | $3.76 | $3.97 | 41 097 |
| Nov 01, 2021 | $3.80 | $3.93 | $3.62 | $3.86 | 80 004 |
| Oct 29, 2021 | $3.69 | $3.80 | $3.67 | $3.77 | 40 554 |
| Oct 28, 2021 | $3.86 | $3.87 | $3.59 | $3.70 | 158 757 |
| Oct 27, 2021 | $3.72 | $3.93 | $3.65 | $3.88 | 161 273 |
| Oct 26, 2021 | $3.77 | $3.82 | $3.65 | $3.72 | 81 626 |
| Oct 25, 2021 | $3.80 | $3.83 | $3.71 | $3.73 | 91 743 |
| Oct 22, 2021 | $3.86 | $4.00 | $3.76 | $3.83 | 153 050 |
| Oct 21, 2021 | $3.85 | $3.89 | $3.78 | $3.87 | 47 174 |
| Oct 20, 2021 | $3.83 | $3.85 | $3.71 | $3.83 | 58 554 |
| Oct 19, 2021 | $3.83 | $3.88 | $3.77 | $3.80 | 44 198 |
| Oct 18, 2021 | $3.93 | $3.93 | $3.81 | $3.84 | 67 302 |
| Oct 15, 2021 | $4.06 | $4.06 | $3.87 | $3.93 | 65 016 |
| Oct 14, 2021 | $4.07 | $4.14 | $3.97 | $4.07 | 166 418 |
| Oct 13, 2021 | $3.94 | $4.38 | $3.90 | $4.05 | 533 571 |
| Oct 12, 2021 | $4.01 | $4.20 | $3.91 | $3.97 | 141 578 |
