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 |
| Nov 17, 2020 | $5.55 | $5.55 | $5.22 | $5.35 | 84 949 |
| Nov 16, 2020 | $5.70 | $5.77 | $5.35 | $5.51 | 94 019 |
| Nov 13, 2020 | $5.39 | $5.62 | $5.24 | $5.58 | 105 216 |
| Nov 12, 2020 | $5.44 | $5.53 | $5.24 | $5.27 | 51 289 |
| Nov 11, 2020 | $5.35 | $5.48 | $5.12 | $5.47 | 64 453 |
| Nov 10, 2020 | $5.38 | $5.50 | $5.26 | $5.28 | 161 345 |
| Nov 09, 2020 | $5.26 | $5.50 | $5.26 | $5.31 | 96 758 |
| Nov 06, 2020 | $5.34 | $5.37 | $5.12 | $5.21 | 106 192 |
| Nov 05, 2020 | $5.32 | $5.44 | $5.10 | $5.29 | 68 981 |
| Nov 04, 2020 | $5.21 | $5.36 | $5.14 | $5.29 | 47 626 |
| Nov 03, 2020 | $5.31 | $5.37 | $4.95 | $5.19 | 155 656 |
| Nov 02, 2020 | $5.70 | $5.73 | $5.19 | $5.25 | 160 069 |
| Oct 30, 2020 | $5.71 | $5.92 | $5.59 | $5.65 | 142 372 |
| Oct 29, 2020 | $5.66 | $5.89 | $5.45 | $5.81 | 178 960 |
| Oct 28, 2020 | $5.24 | $5.62 | $5.16 | $5.61 | 115 148 |
| Oct 27, 2020 | $5.18 | $5.34 | $5.18 | $5.34 | 94 602 |
| Oct 26, 2020 | $5.35 | $5.35 | $5.12 | $5.20 | 102 885 |
| Oct 23, 2020 | $5.45 | $5.45 | $5.28 | $5.37 | 133 666 |
| Oct 22, 2020 | $5.36 | $5.54 | $5.29 | $5.41 | 83 283 |
| Oct 21, 2020 | $5.39 | $5.46 | $5.24 | $5.34 | 66 798 |
| Oct 20, 2020 | $5.38 | $5.48 | $5.25 | $5.36 | 52 425 |
| Oct 19, 2020 | $5.39 | $5.45 | $5.33 | $5.34 | 44 650 |
| Oct 16, 2020 | $5.30 | $5.49 | $5.29 | $5.38 | 73 577 |
| Oct 15, 2020 | $5.25 | $5.37 | $5.12 | $5.34 | 74 836 |
| Oct 14, 2020 | $5.62 | $5.62 | $5.25 | $5.28 | 92 432 |
