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 |
| Apr 16, 2020 | $6.90 | $7.30 | $6.80 | $7.05 | 89 389 |
| Apr 15, 2020 | $7.14 | $7.39 | $6.48 | $6.98 | 113 638 |
| Apr 14, 2020 | $7.45 | $8.45 | $7.26 | $7.48 | 301 110 |
| Apr 13, 2020 | $5.90 | $7.74 | $5.90 | $7.27 | 323 471 |
| Apr 09, 2020 | $5.58 | $7.24 | $5.58 | $5.94 | 330 870 |
| Apr 08, 2020 | $5.44 | $5.98 | $5.31 | $5.50 | 111 188 |
| Apr 07, 2020 | $5.14 | $5.45 | $5.05 | $5.35 | 88 513 |
| Apr 06, 2020 | $5.35 | $5.58 | $4.78 | $5.11 | 119 352 |
| Apr 03, 2020 | $5.55 | $5.77 | $5.12 | $5.24 | 89 402 |
| Apr 02, 2020 | $4.65 | $5.52 | $4.55 | $5.36 | 115 007 |
| Apr 01, 2020 | $5.50 | $5.63 | $4.50 | $4.69 | 256 159 |
| Mar 31, 2020 | $5.83 | $6.19 | $5.63 | $5.76 | 43 944 |
| Mar 30, 2020 | $6.47 | $6.47 | $5.70 | $5.85 | 101 098 |
| Mar 27, 2020 | $6.19 | $6.65 | $6.12 | $6.47 | 51 340 |
| Mar 26, 2020 | $6.34 | $6.61 | $6.09 | $6.50 | 42 291 |
| Mar 25, 2020 | $6.76 | $6.96 | $5.81 | $6.25 | 147 987 |
| Mar 24, 2020 | $6.85 | $6.88 | $6.32 | $6.46 | 95 770 |
| Mar 23, 2020 | $6.66 | $6.69 | $6.00 | $6.37 | 59 829 |
| Mar 20, 2020 | $6.53 | $7.04 | $6.10 | $6.53 | 116 720 |
| Mar 19, 2020 | $5.89 | $6.40 | $5.75 | $6.38 | 93 762 |
| Mar 18, 2020 | $5.98 | $6.14 | $5.35 | $6.00 | 161 025 |
| Mar 17, 2020 | $5.51 | $6.63 | $5.50 | $6.00 | 150 946 |
| Mar 16, 2020 | $6.69 | $6.69 | $5.55 | $5.57 | 184 610 |
| Mar 13, 2020 | $5.79 | $7.20 | $5.50 | $7.03 | 199 099 |
| Mar 12, 2020 | $6.51 | $6.80 | $5.31 | $5.50 | 260 236 |
