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 |
| Aug 03, 2020 | $5.59 | $5.88 | $5.57 | $5.60 | 218 256 |
| Jul 31, 2020 | $5.80 | $5.80 | $5.47 | $5.56 | 207 067 |
| Jul 30, 2020 | $5.50 | $5.80 | $5.32 | $5.74 | 236 704 |
| Jul 29, 2020 | $5.90 | $5.93 | $5.50 | $5.56 | 345 701 |
| Jul 28, 2020 | $5.86 | $5.94 | $5.52 | $5.74 | 396 950 |
| Jul 27, 2020 | $6.00 | $6.07 | $5.70 | $5.79 | 252 335 |
| Jul 24, 2020 | $6.13 | $6.19 | $5.92 | $6.00 | 122 919 |
| Jul 23, 2020 | $6.45 | $6.60 | $6.03 | $6.16 | 276 831 |
| Jul 22, 2020 | $6.45 | $6.53 | $6.34 | $6.49 | 141 100 |
| Jul 21, 2020 | $6.41 | $6.65 | $6.26 | $6.48 | 283 900 |
| Jul 20, 2020 | $6.58 | $7.09 | $6.22 | $6.41 | 690 600 |
| Jul 17, 2020 | $5.94 | $6.31 | $5.86 | $6.13 | 202 600 |
| Jul 16, 2020 | $5.94 | $6.03 | $5.80 | $5.95 | 191 400 |
| Jul 15, 2020 | $5.97 | $6.33 | $5.81 | $5.95 | 185 300 |
| Jul 14, 2020 | $6.39 | $6.44 | $5.64 | $5.90 | 549 100 |
| Jul 13, 2020 | $7.05 | $7.06 | $6.32 | $6.34 | 262 100 |
| Jul 10, 2020 | $6.44 | $6.99 | $6.26 | $6.97 | 268 400 |
| Jul 09, 2020 | $6.42 | $6.78 | $6.18 | $6.48 | 250 100 |
| Jul 08, 2020 | $6.60 | $6.83 | $6.26 | $6.44 | 215 300 |
| Jul 07, 2020 | $6.90 | $7.08 | $6.57 | $6.61 | 314 300 |
| Jul 06, 2020 | $7.10 | $7.30 | $6.68 | $6.96 | 368 100 |
| Jul 02, 2020 | $6.62 | $7.15 | $6.42 | $6.99 | 305 238 |
| Jul 01, 2020 | $6.39 | $6.89 | $6.18 | $6.52 | 340 420 |
| Jun 30, 2020 | $6.40 | $6.53 | $6.05 | $6.39 | 359 478 |
| Jun 29, 2020 | $7.12 | $7.18 | $6.38 | $6.48 | 377 016 |
