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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2021 | $4.82 | $4.96 | $4.78 | $4.88 | 110 761 |
| Mar 08, 2021 | $4.86 | $5.04 | $4.68 | $4.72 | 129 527 |
| Mar 05, 2021 | $4.78 | $4.86 | $4.40 | $4.84 | 351 167 |
| Mar 04, 2021 | $5.05 | $5.14 | $4.62 | $4.81 | 433 543 |
| Mar 03, 2021 | $5.39 | $5.39 | $5.07 | $5.11 | 211 131 |
| Mar 02, 2021 | $5.41 | $5.52 | $5.33 | $5.36 | 83 197 |
| Mar 01, 2021 | $5.36 | $5.43 | $5.26 | $5.37 | 192 097 |
| Feb 26, 2021 | $5.40 | $5.40 | $5.06 | $5.25 | 188 566 |
| Feb 25, 2021 | $5.81 | $5.91 | $5.33 | $5.33 | 156 939 |
| Feb 24, 2021 | $5.54 | $5.86 | $5.48 | $5.81 | 214 036 |
| Feb 23, 2021 | $5.65 | $5.65 | $5.15 | $5.50 | 433 198 |
| Feb 22, 2021 | $6.09 | $6.26 | $5.66 | $5.72 | 260 007 |
| Feb 19, 2021 | $6.35 | $6.46 | $6.11 | $6.13 | 570 355 |
| Feb 18, 2021 | $6.59 | $6.70 | $6.25 | $6.39 | 347 796 |
| Feb 17, 2021 | $6.71 | $7.01 | $6.46 | $6.68 | 337 364 |
| Feb 16, 2021 | $6.50 | $6.69 | $6.23 | $6.63 | 512 507 |
| Feb 12, 2021 | $6.55 | $6.72 | $6.24 | $6.41 | 307 018 |
| Feb 11, 2021 | $6.50 | $6.88 | $6.42 | $6.52 | 532 016 |
| Feb 10, 2021 | $6.13 | $6.60 | $5.97 | $6.42 | 421 978 |
| Feb 09, 2021 | $5.97 | $6.15 | $5.80 | $6.10 | 283 923 |
| Feb 08, 2021 | $5.19 | $5.92 | $5.10 | $5.89 | 493 925 |
| Feb 05, 2021 | $5.20 | $5.24 | $5.01 | $5.21 | 192 480 |
| Feb 04, 2021 | $5.25 | $5.35 | $5.13 | $5.18 | 156 961 |
| Feb 03, 2021 | $5.23 | $5.31 | $5.11 | $5.24 | 222 095 |
| Feb 02, 2021 | $5.05 | $5.24 | $4.97 | $5.18 | 148 412 |
