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 |
| Feb 01, 2021 | $4.91 | $5.06 | $4.82 | $5.01 | 144 649 |
| Jan 29, 2021 | $4.96 | $5.04 | $4.76 | $4.89 | 202 600 |
| Jan 28, 2021 | $5.13 | $5.13 | $4.74 | $4.96 | 408 045 |
| Jan 27, 2021 | $5.30 | $5.30 | $5.05 | $5.06 | 239 912 |
| Jan 26, 2021 | $5.49 | $5.49 | $5.32 | $5.41 | 155 608 |
| Jan 25, 2021 | $5.37 | $5.42 | $5.23 | $5.42 | 134 940 |
| Jan 22, 2021 | $5.28 | $5.39 | $5.26 | $5.34 | 127 511 |
| Jan 21, 2021 | $5.31 | $5.45 | $5.24 | $5.28 | 153 651 |
| Jan 20, 2021 | $5.20 | $5.35 | $5.18 | $5.24 | 105 747 |
| Jan 19, 2021 | $5.24 | $5.30 | $5.15 | $5.19 | 175 937 |
| Jan 15, 2021 | $5.19 | $5.23 | $5.03 | $5.17 | 193 055 |
| Jan 14, 2021 | $5.23 | $5.32 | $5.19 | $5.19 | 137 255 |
| Jan 13, 2021 | $5.39 | $5.39 | $5.18 | $5.23 | 124 137 |
| Jan 12, 2021 | $5.42 | $5.43 | $5.21 | $5.28 | 93 495 |
| Jan 11, 2021 | $5.41 | $5.45 | $5.27 | $5.32 | 100 422 |
| Jan 08, 2021 | $5.37 | $5.61 | $5.32 | $5.43 | 186 897 |
| Jan 07, 2021 | $5.24 | $5.36 | $5.22 | $5.32 | 109 678 |
| Jan 06, 2021 | $5.14 | $5.36 | $5.09 | $5.19 | 131 008 |
| Jan 05, 2021 | $5.26 | $5.34 | $5.10 | $5.14 | 108 608 |
| Jan 04, 2021 | $5.05 | $5.30 | $5.04 | $5.27 | 239 548 |
| Dec 31, 2020 | $5.22 | $5.22 | $4.95 | $5.05 | 247 935 |
| Dec 30, 2020 | $5.12 | $5.35 | $5.04 | $5.24 | 277 299 |
| Dec 29, 2020 | $5.23 | $5.25 | $4.78 | $5.09 | 407 712 |
| Dec 28, 2020 | $5.30 | $5.35 | $5.08 | $5.20 | 295 233 |
| Dec 24, 2020 | $5.35 | $5.40 | $5.31 | $5.37 | 63 493 |
