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 |
| 2023-11-13 | $0.0430 | $0.0600 | $0.0430 | $0.0523 | 41 034 |
| 2023-11-10 | $0.234 | $0.234 | $0.0500 | $0.0500 | 245 752 |
| 2023-11-09 | $0.234 | $0.234 | $0.0560 | $0.0650 | 522 831 |
| 2023-11-08 | $0.234 | $0.238 | $0.201 | $0.232 | 121 067 |
| 2023-11-07 | $0.242 | $0.248 | $0.209 | $0.225 | 155 900 |
| 2023-11-06 | $0.268 | $0.276 | $0.241 | $0.241 | 68 228 |
| 2023-11-03 | $0.260 | $0.265 | $0.245 | $0.257 | 152 359 |
| 2023-11-02 | $0.275 | $0.275 | $0.230 | $0.262 | 106 645 |
| 2023-11-01 | $0.326 | $0.326 | $0.260 | $0.263 | 281 905 |
| 2023-10-31 | $0.270 | $0.310 | $0.270 | $0.300 | 129 541 |
| 2023-10-30 | $0.287 | $0.294 | $0.270 | $0.285 | 51 153 |
| 2023-10-27 | $0.294 | $0.300 | $0.270 | $0.271 | 62 606 |
| 2023-10-26 | $0.326 | $0.326 | $0.280 | $0.295 | 91 121 |
| 2023-10-25 | $0.333 | $0.333 | $0.310 | $0.320 | 71 468 |
| 2023-10-24 | $0.320 | $0.395 | $0.310 | $0.340 | 396 613 |
| 2023-10-23 | $0.347 | $0.361 | $0.320 | $0.320 | 104 273 |
| 2023-10-20 | $0.401 | $0.405 | $0.350 | $0.360 | 237 640 |
| 2023-10-19 | $0.452 | $0.452 | $0.361 | $0.400 | 162 313 |
| 2023-10-18 | $0.427 | $0.466 | $0.410 | $0.450 | 285 613 |
| 2023-10-17 | $0.448 | $0.480 | $0.431 | $0.451 | 407 515 |
| 2023-10-16 | $0.671 | $0.671 | $0.450 | $0.475 | 6 850 283 |
| 2023-10-13 | $0.505 | $0.569 | $0.470 | $0.569 | 169 473 |
| 2023-10-12 | $0.499 | $0.545 | $0.479 | $0.479 | 92 603 |
| 2023-10-11 | $0.495 | $0.496 | $0.440 | $0.491 | 59 530 |
| 2023-10-10 | $0.522 | $0.525 | $0.472 | $0.514 | 128 410 |
