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 |
| Jul 30, 2021 | $4.08 | $4.23 | $4.06 | $4.12 | 100 411 |
| Jul 29, 2021 | $4.20 | $4.21 | $4.02 | $4.08 | 79 112 |
| Jul 28, 2021 | $3.97 | $4.23 | $3.97 | $4.18 | 113 766 |
| Jul 27, 2021 | $3.96 | $4.03 | $3.84 | $3.97 | 269 556 |
| Jul 26, 2021 | $4.05 | $4.45 | $3.90 | $3.92 | 1 004 335 |
| Jul 23, 2021 | $4.13 | $4.14 | $3.93 | $3.95 | 91 809 |
| Jul 22, 2021 | $4.07 | $4.12 | $3.99 | $4.07 | 104 046 |
| Jul 21, 2021 | $3.90 | $4.08 | $3.90 | $4.05 | 72 829 |
| Jul 20, 2021 | $3.89 | $4.00 | $3.86 | $3.89 | 204 881 |
| Jul 19, 2021 | $3.83 | $3.92 | $3.75 | $3.86 | 354 992 |
| Jul 16, 2021 | $4.06 | $4.08 | $3.91 | $3.97 | 168 117 |
| Jul 15, 2021 | $4.08 | $4.13 | $3.87 | $4.03 | 236 453 |
| Jul 14, 2021 | $4.15 | $4.22 | $4.04 | $4.07 | 158 869 |
| Jul 13, 2021 | $4.16 | $4.19 | $4.06 | $4.15 | 106 465 |
| Jul 12, 2021 | $4.17 | $4.24 | $4.10 | $4.17 | 87 905 |
| Jul 09, 2021 | $4.19 | $4.23 | $3.99 | $4.21 | 134 845 |
| Jul 08, 2021 | $3.93 | $4.10 | $3.92 | $4.07 | 104 394 |
| Jul 07, 2021 | $4.08 | $4.19 | $3.94 | $4.05 | 243 834 |
| Jul 06, 2021 | $4.32 | $4.36 | $4.06 | $4.11 | 331 904 |
| Jul 02, 2021 | $4.43 | $4.49 | $4.28 | $4.35 | 198 486 |
| Jul 01, 2021 | $4.39 | $4.50 | $4.25 | $4.43 | 260 280 |
| Jun 30, 2021 | $4.32 | $4.54 | $4.32 | $4.40 | 300 064 |
| Jun 29, 2021 | $4.36 | $4.43 | $4.26 | $4.32 | 169 062 |
| Jun 28, 2021 | $4.67 | $4.76 | $4.25 | $4.36 | 699 533 |
| Jun 25, 2021 | $4.29 | $4.58 | $4.25 | $4.58 | 3 719 563 |
