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 |
Historical ContraFect Corporation prices
Date | Open | High | Low | Close | Volume |
2020-10-13 | $5.58 | $5.69 | $5.51 | $5.58 | 98 126 |
2020-10-12 | $5.43 | $5.60 | $5.40 | $5.60 | 118 979 |
2020-10-09 | $5.44 | $5.45 | $5.29 | $5.43 | 73 759 |
2020-10-08 | $5.47 | $5.49 | $5.36 | $5.42 | 74 601 |
2020-10-07 | $5.33 | $5.50 | $5.17 | $5.45 | 158 477 |
2020-10-06 | $5.30 | $5.46 | $5.20 | $5.30 | 111 154 |
2020-10-05 | $5.18 | $5.44 | $5.13 | $5.28 | 137 982 |
2020-10-02 | $5.16 | $5.27 | $5.09 | $5.16 | 70 496 |
2020-10-01 | $5.32 | $5.32 | $5.12 | $5.20 | 78 710 |
2020-09-30 | $5.29 | $5.40 | $5.11 | $5.28 | 97 045 |
2020-09-29 | $5.22 | $5.44 | $5.22 | $5.29 | 122 385 |
2020-09-28 | $5.21 | $5.30 | $5.07 | $5.24 | 160 075 |
2020-09-25 | $5.10 | $5.30 | $5.09 | $5.15 | 161 056 |
2020-09-24 | $5.28 | $5.28 | $5.05 | $5.13 | 137 234 |
2020-09-23 | $5.37 | $5.38 | $5.21 | $5.24 | 134 260 |
2020-09-22 | $5.35 | $5.48 | $5.13 | $5.41 | 225 796 |
2020-09-21 | $5.61 | $5.70 | $5.27 | $5.34 | 295 679 |
2020-09-18 | $5.78 | $5.97 | $5.63 | $5.73 | 1 408 542 |
2020-09-17 | $5.40 | $5.84 | $5.38 | $5.69 | 205 861 |
2020-09-16 | $5.62 | $5.72 | $5.48 | $5.52 | 215 751 |
2020-09-15 | $5.68 | $5.91 | $5.53 | $5.59 | 218 888 |
2020-09-14 | $5.49 | $5.74 | $5.48 | $5.66 | 172 807 |
2020-09-11 | $5.48 | $5.62 | $5.28 | $5.39 | 124 203 |
2020-09-10 | $5.53 | $5.76 | $5.26 | $5.45 | 197 794 |
2020-09-09 | $5.11 | $5.62 | $5.08 | $5.48 | 306 371 |