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 |
| Apr 14, 2021 | $3.99 | $4.22 | $3.92 | $4.11 | 709 025 |
| Apr 13, 2021 | $4.06 | $4.06 | $3.89 | $3.95 | 803 870 |
| Apr 12, 2021 | $4.15 | $4.23 | $3.98 | $4.02 | 1 061 632 |
| Apr 09, 2021 | $4.26 | $4.39 | $4.15 | $4.19 | 1 311 932 |
| Apr 08, 2021 | $4.26 | $4.41 | $4.12 | $4.31 | 1 054 957 |
| Apr 07, 2021 | $4.57 | $4.58 | $4.11 | $4.20 | 2 110 364 |
| Apr 06, 2021 | $4.66 | $4.72 | $4.42 | $4.57 | 1 247 508 |
| Apr 05, 2021 | $4.95 | $4.98 | $4.58 | $4.69 | 1 208 394 |
| Apr 01, 2021 | $4.90 | $4.97 | $4.66 | $4.90 | 2 258 733 |
| Mar 31, 2021 | $4.53 | $4.87 | $4.51 | $4.80 | 1 280 955 |
| Mar 30, 2021 | $4.50 | $4.54 | $4.21 | $4.48 | 1 281 130 |
| Mar 29, 2021 | $4.65 | $4.72 | $4.38 | $4.47 | 1 090 621 |
| Mar 26, 2021 | $4.76 | $4.78 | $4.51 | $4.59 | 1 113 559 |
| Mar 25, 2021 | $4.44 | $4.74 | $4.23 | $4.65 | 1 452 140 |
| Mar 24, 2021 | $4.78 | $4.84 | $4.43 | $4.46 | 1 784 406 |
| Mar 23, 2021 | $4.93 | $4.97 | $4.66 | $4.75 | 1 826 475 |
| Mar 22, 2021 | $5.09 | $5.10 | $4.85 | $4.92 | 1 126 667 |
| Mar 19, 2021 | $5.18 | $5.18 | $4.80 | $5.03 | 1 924 561 |
| Mar 18, 2021 | $5.35 | $5.52 | $5.00 | $5.13 | 6 398 048 |
| Mar 17, 2021 | $6.14 | $6.35 | $6.07 | $6.22 | 801 045 |
| Mar 16, 2021 | $6.21 | $7.30 | $6.15 | $6.32 | 3 587 232 |
| Mar 15, 2021 | $6.35 | $6.57 | $5.86 | $6.14 | 1 811 833 |
| Mar 12, 2021 | $7.62 | $7.63 | $6.05 | $6.60 | 14 535 412 |
| Mar 11, 2021 | $5.16 | $6.70 | $5.01 | $6.35 | 3 876 892 |
| Mar 10, 2021 | $4.93 | $5.12 | $4.90 | $5.08 | 148 549 |
