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 |
2021-05-19 | $3.77 | $3.90 | $3.68 | $3.72 | 191 578 |
2021-05-18 | $3.88 | $3.95 | $3.80 | $3.86 | 250 892 |
2021-05-17 | $3.85 | $3.94 | $3.75 | $3.84 | 189 048 |
2021-05-14 | $3.58 | $3.91 | $3.56 | $3.83 | 351 175 |
2021-05-13 | $3.68 | $3.80 | $3.44 | $3.58 | 478 629 |
2021-05-12 | $3.64 | $3.78 | $3.60 | $3.68 | 352 081 |
2021-05-11 | $3.65 | $3.81 | $3.60 | $3.70 | 322 120 |
2021-05-10 | $3.79 | $3.89 | $3.67 | $3.80 | 283 570 |
2021-05-07 | $3.63 | $3.87 | $3.63 | $3.82 | 340 066 |
2021-05-06 | $3.82 | $3.84 | $3.55 | $3.65 | 559 888 |
2021-05-05 | $3.91 | $4.00 | $3.83 | $3.83 | 304 233 |
2021-05-04 | $4.04 | $4.09 | $3.84 | $3.91 | 642 933 |
2021-05-03 | $4.41 | $4.42 | $4.07 | $4.09 | 500 822 |
2021-04-30 | $4.23 | $4.45 | $4.21 | $4.43 | 337 197 |
2021-04-29 | $4.47 | $4.48 | $4.27 | $4.33 | 503 478 |
2021-04-28 | $4.31 | $4.50 | $4.25 | $4.43 | 446 804 |
2021-04-27 | $4.29 | $4.52 | $4.22 | $4.31 | 532 322 |
2021-04-26 | $4.16 | $4.44 | $4.16 | $4.33 | 623 573 |
2021-04-23 | $4.04 | $4.17 | $3.97 | $4.13 | 346 746 |
2021-04-22 | $3.99 | $4.13 | $3.88 | $4.01 | 533 552 |
2021-04-21 | $3.74 | $4.14 | $3.72 | $3.96 | 477 462 |
2021-04-20 | $3.82 | $3.88 | $3.63 | $3.78 | 962 474 |
2021-04-19 | $4.05 | $4.16 | $3.84 | $3.85 | 780 546 |
2021-04-16 | $4.08 | $4.15 | $3.86 | $4.11 | 578 844 |
2021-04-15 | $4.14 | $4.18 | $3.95 | $4.02 | 605 188 |