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 |
| Sep 03, 2021 | $3.77 | $3.77 | $3.62 | $3.65 | 71 647 |
| Sep 02, 2021 | $3.78 | $3.87 | $3.74 | $3.77 | 93 718 |
| Sep 01, 2021 | $3.61 | $3.85 | $3.61 | $3.76 | 125 217 |
| Aug 31, 2021 | $3.58 | $3.67 | $3.58 | $3.63 | 61 005 |
| Aug 30, 2021 | $3.54 | $3.75 | $3.51 | $3.57 | 287 312 |
| Aug 27, 2021 | $3.47 | $3.57 | $3.45 | $3.52 | 109 670 |
| Aug 26, 2021 | $3.62 | $3.71 | $3.37 | $3.45 | 251 832 |
| Aug 25, 2021 | $3.63 | $3.85 | $3.52 | $3.64 | 175 605 |
| Aug 24, 2021 | $3.50 | $3.62 | $3.46 | $3.61 | 82 297 |
| Aug 23, 2021 | $3.18 | $3.49 | $3.18 | $3.47 | 156 617 |
| Aug 20, 2021 | $3.25 | $3.31 | $3.17 | $3.19 | 224 728 |
| Aug 19, 2021 | $3.21 | $3.35 | $3.20 | $3.24 | 98 117 |
| Aug 18, 2021 | $3.21 | $3.36 | $3.10 | $3.31 | 190 995 |
| Aug 17, 2021 | $3.37 | $3.39 | $3.19 | $3.19 | 366 320 |
| Aug 16, 2021 | $3.69 | $3.69 | $3.34 | $3.47 | 385 643 |
| Aug 13, 2021 | $3.87 | $3.90 | $3.46 | $3.74 | 535 742 |
| Aug 12, 2021 | $3.99 | $4.01 | $3.86 | $3.92 | 279 125 |
| Aug 11, 2021 | $3.99 | $4.15 | $3.93 | $3.95 | 113 031 |
| Aug 10, 2021 | $4.06 | $4.09 | $3.91 | $3.99 | 127 457 |
| Aug 09, 2021 | $3.99 | $4.08 | $3.95 | $4.03 | 73 197 |
| Aug 06, 2021 | $3.90 | $4.03 | $3.90 | $4.03 | 99 570 |
| Aug 05, 2021 | $3.90 | $4.08 | $3.90 | $3.90 | 154 343 |
| Aug 04, 2021 | $3.97 | $4.16 | $3.89 | $3.92 | 157 538 |
| Aug 03, 2021 | $4.12 | $4.12 | $3.98 | $3.99 | 104 826 |
| Aug 02, 2021 | $4.15 | $4.21 | $4.04 | $4.13 | 91 989 |
