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 |
| 2020-09-08 | $5.19 | $5.19 | $4.91 | $5.05 | 186 677 |
| 2020-09-04 | $5.29 | $5.48 | $4.82 | $5.27 | 238 680 |
| 2020-09-03 | $5.28 | $5.38 | $5.18 | $5.24 | 101 150 |
| 2020-09-02 | $5.31 | $5.38 | $5.13 | $5.28 | 202 114 |
| 2020-09-01 | $5.40 | $5.40 | $5.22 | $5.32 | 164 411 |
| 2020-08-31 | $5.52 | $5.55 | $5.16 | $5.47 | 168 410 |
| 2020-08-28 | $5.11 | $5.43 | $5.05 | $5.39 | 184 458 |
| 2020-08-27 | $5.21 | $5.21 | $5.00 | $5.06 | 225 368 |
| 2020-08-26 | $5.34 | $5.49 | $5.14 | $5.15 | 195 171 |
| 2020-08-25 | $5.16 | $5.40 | $5.13 | $5.20 | 215 718 |
| 2020-08-24 | $5.28 | $5.29 | $4.97 | $5.09 | 339 906 |
| 2020-08-21 | $5.24 | $5.32 | $5.00 | $5.25 | 301 021 |
| 2020-08-20 | $5.13 | $5.33 | $5.05 | $5.24 | 158 367 |
| 2020-08-19 | $5.58 | $5.62 | $5.13 | $5.15 | 246 976 |
| 2020-08-18 | $5.17 | $5.58 | $4.93 | $5.51 | 404 395 |
| 2020-08-17 | $5.23 | $5.37 | $5.06 | $5.13 | 309 975 |
| 2020-08-14 | $5.24 | $5.32 | $5.09 | $5.28 | 153 705 |
| 2020-08-13 | $5.40 | $5.48 | $5.08 | $5.17 | 341 230 |
| 2020-08-12 | $5.40 | $5.51 | $5.26 | $5.40 | 225 835 |
| 2020-08-11 | $5.75 | $5.75 | $5.28 | $5.38 | 244 261 |
| 2020-08-10 | $5.55 | $5.76 | $5.46 | $5.73 | 184 292 |
| 2020-08-07 | $5.49 | $5.70 | $5.36 | $5.54 | 234 890 |
| 2020-08-06 | $5.85 | $5.85 | $5.32 | $5.51 | 377 508 |
| 2020-08-05 | $5.92 | $5.97 | $5.75 | $5.92 | 174 321 |
| 2020-08-04 | $5.59 | $5.84 | $5.50 | $5.81 | 148 902 |
