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 |
| Oct 11, 2021 | $3.87 | $4.11 | $3.86 | $4.01 | 97 288 |
| Oct 08, 2021 | $3.86 | $4.00 | $3.80 | $3.88 | 40 586 |
| Oct 07, 2021 | $3.86 | $4.00 | $3.84 | $3.87 | 85 179 |
| Oct 06, 2021 | $3.90 | $3.91 | $3.78 | $3.86 | 43 142 |
| Oct 05, 2021 | $3.96 | $4.01 | $3.88 | $3.94 | 66 320 |
| Oct 04, 2021 | $4.02 | $4.16 | $3.90 | $3.97 | 127 727 |
| Oct 01, 2021 | $4.05 | $4.09 | $3.95 | $4.03 | 112 024 |
| Sep 30, 2021 | $3.84 | $4.08 | $3.84 | $4.05 | 120 327 |
| Sep 29, 2021 | $4.05 | $4.10 | $3.83 | $3.87 | 87 451 |
| Sep 28, 2021 | $4.24 | $4.24 | $3.95 | $4.03 | 52 584 |
| Sep 27, 2021 | $3.99 | $4.38 | $3.97 | $4.28 | 337 888 |
| Sep 24, 2021 | $3.99 | $4.04 | $3.94 | $4.01 | 42 142 |
| Sep 23, 2021 | $3.93 | $4.04 | $3.87 | $4.04 | 99 479 |
| Sep 22, 2021 | $3.88 | $4.00 | $3.87 | $3.93 | 79 850 |
| Sep 21, 2021 | $3.87 | $3.91 | $3.77 | $3.84 | 49 120 |
| Sep 20, 2021 | $3.86 | $3.96 | $3.77 | $3.84 | 134 566 |
| Sep 17, 2021 | $3.95 | $4.03 | $3.92 | $3.96 | 145 145 |
| Sep 16, 2021 | $3.99 | $4.05 | $3.90 | $4.01 | 64 122 |
| Sep 15, 2021 | $3.94 | $4.01 | $3.75 | $3.97 | 82 016 |
| Sep 14, 2021 | $3.95 | $3.97 | $3.77 | $3.83 | 79 894 |
| Sep 13, 2021 | $4.00 | $4.01 | $3.86 | $3.93 | 98 972 |
| Sep 10, 2021 | $4.04 | $4.04 | $3.82 | $3.95 | 126 647 |
| Sep 09, 2021 | $4.06 | $4.28 | $3.96 | $4.04 | 346 413 |
| Sep 08, 2021 | $3.77 | $4.01 | $3.57 | $3.90 | 291 901 |
| Sep 07, 2021 | $3.62 | $3.80 | $3.62 | $3.72 | 72 579 |
