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 |
Historical ContraFect Corporation prices
Date | Open | High | Low | Close | Volume |
2021-06-24 | $3.95 | $4.39 | $3.86 | $4.23 | 1 451 489 |
2021-06-23 | $3.89 | $3.97 | $3.83 | $3.93 | 258 545 |
2021-06-22 | $3.89 | $4.02 | $3.82 | $3.90 | 281 911 |
2021-06-21 | $3.99 | $4.01 | $3.88 | $3.92 | 304 243 |
2021-06-18 | $4.02 | $4.12 | $3.93 | $3.95 | 766 090 |
2021-06-17 | $4.16 | $4.38 | $4.11 | $4.11 | 261 023 |
2021-06-16 | $4.10 | $4.34 | $4.03 | $4.15 | 292 261 |
2021-06-15 | $4.18 | $4.20 | $4.03 | $4.10 | 260 472 |
2021-06-14 | $4.28 | $4.40 | $4.16 | $4.19 | 256 264 |
2021-06-11 | $4.25 | $4.35 | $4.23 | $4.29 | 164 043 |
2021-06-10 | $4.29 | $4.33 | $4.20 | $4.25 | 197 595 |
2021-06-09 | $4.22 | $4.39 | $4.20 | $4.26 | 140 480 |
2021-06-08 | $4.35 | $4.35 | $4.13 | $4.25 | 245 020 |
2021-06-07 | $4.16 | $4.40 | $4.16 | $4.30 | 228 001 |
2021-06-04 | $4.17 | $4.32 | $4.15 | $4.17 | 146 115 |
2021-06-03 | $4.13 | $4.18 | $4.03 | $4.16 | 130 702 |
2021-06-02 | $4.19 | $4.25 | $4.05 | $4.14 | 192 675 |
2021-06-01 | $3.95 | $4.28 | $3.95 | $4.21 | 276 373 |
2021-05-28 | $4.06 | $4.15 | $3.99 | $4.04 | 157 950 |
2021-05-27 | $3.92 | $4.03 | $3.87 | $4.02 | 211 087 |
2021-05-26 | $3.78 | $3.94 | $3.77 | $3.93 | 174 975 |
2021-05-25 | $3.99 | $4.06 | $3.75 | $3.76 | 258 901 |
2021-05-24 | $3.93 | $4.30 | $3.87 | $4.06 | 736 350 |
2021-05-21 | $3.97 | $4.05 | $3.89 | $3.92 | 171 451 |
2021-05-20 | $3.74 | $3.97 | $3.68 | $3.92 | 228 288 |