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 |
| Dec 23, 2020 | $5.31 | $5.43 | $5.23 | $5.35 | 139 891 |
| Dec 22, 2020 | $5.32 | $5.32 | $5.20 | $5.30 | 115 930 |
| Dec 21, 2020 | $5.30 | $5.36 | $5.11 | $5.21 | 328 539 |
| Dec 18, 2020 | $5.30 | $5.37 | $5.21 | $5.34 | 230 636 |
| Dec 17, 2020 | $5.39 | $5.43 | $5.20 | $5.29 | 117 454 |
| Dec 16, 2020 | $5.40 | $5.72 | $5.31 | $5.36 | 679 344 |
| Dec 15, 2020 | $5.20 | $5.41 | $5.07 | $5.33 | 306 063 |
| Dec 14, 2020 | $5.30 | $5.43 | $5.13 | $5.17 | 139 910 |
| Dec 11, 2020 | $5.35 | $5.42 | $5.20 | $5.27 | 144 608 |
| Dec 10, 2020 | $5.26 | $5.44 | $5.17 | $5.35 | 173 546 |
| Dec 09, 2020 | $5.49 | $5.59 | $5.18 | $5.36 | 159 214 |
| Dec 08, 2020 | $5.49 | $5.62 | $5.32 | $5.46 | 143 744 |
| Dec 07, 2020 | $5.59 | $5.82 | $5.38 | $5.52 | 148 987 |
| Dec 04, 2020 | $5.62 | $5.82 | $5.51 | $5.66 | 128 455 |
| Dec 03, 2020 | $5.90 | $5.93 | $5.56 | $5.63 | 145 536 |
| Dec 02, 2020 | $5.88 | $6.12 | $5.62 | $5.95 | 172 138 |
| Dec 01, 2020 | $6.36 | $6.40 | $5.83 | $5.95 | 246 764 |
| Nov 30, 2020 | $6.71 | $6.72 | $6.06 | $6.32 | 353 473 |
| Nov 27, 2020 | $5.91 | $6.60 | $5.80 | $6.40 | 306 425 |
| Nov 25, 2020 | $5.50 | $5.92 | $5.25 | $5.87 | 401 038 |
| Nov 24, 2020 | $5.16 | $5.75 | $5.13 | $5.75 | 1 696 615 |
| Nov 23, 2020 | $5.19 | $5.26 | $5.09 | $5.12 | 115 620 |
| Nov 20, 2020 | $5.10 | $5.23 | $5.06 | $5.17 | 108 972 |
| Nov 19, 2020 | $5.10 | $5.25 | $5.08 | $5.16 | 81 039 |
| Nov 18, 2020 | $5.39 | $5.57 | $5.13 | $5.13 | 79 352 |
