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 |
| 2023-10-09 | $0.510 | $0.570 | $0.428 | $0.452 | 913 816 |
| 2023-10-06 | $0.500 | $0.540 | $0.400 | $0.400 | 52 328 |
| 2023-10-05 | $0.525 | $0.540 | $0.500 | $0.503 | 37 463 |
| 2023-10-04 | $0.541 | $0.550 | $0.500 | $0.548 | 36 701 |
| 2023-10-03 | $0.528 | $0.580 | $0.525 | $0.551 | 14 116 |
| 2023-10-02 | $0.590 | $0.590 | $0.521 | $0.550 | 18 651 |
| 2023-09-29 | $0.580 | $0.599 | $0.536 | $0.570 | 12 804 |
| 2023-09-28 | $0.540 | $0.580 | $0.530 | $0.553 | 35 581 |
| 2023-09-27 | $0.600 | $0.600 | $0.530 | $0.530 | 39 090 |
| 2023-09-26 | $0.603 | $0.603 | $0.530 | $0.580 | 26 144 |
| 2023-09-25 | $0.563 | $0.620 | $0.561 | $0.571 | 11 543 |
| 2023-09-22 | $0.580 | $0.595 | $0.542 | $0.595 | 22 871 |
| 2023-09-20 | $0.626 | $0.626 | $0.521 | $0.565 | 55 939 |
| 2023-09-19 | $0.590 | $0.600 | $0.535 | $0.568 | 53 972 |
| 2023-09-18 | $0.593 | $0.688 | $0.510 | $0.589 | 206 704 |
| 2023-09-15 | $0.593 | $0.600 | $0.540 | $0.566 | 97 143 |
| 2023-09-14 | $0.649 | $0.650 | $0.582 | $0.582 | 52 527 |
| 2023-09-13 | $0.662 | $0.690 | $0.618 | $0.627 | 41 259 |
| 2023-09-12 | $0.670 | $0.724 | $0.660 | $0.661 | 29 949 |
| 2023-09-11 | $0.744 | $0.781 | $0.690 | $0.690 | 103 651 |
| 2023-09-08 | $0.770 | $0.790 | $0.730 | $0.767 | 49 078 |
| 2023-09-07 | $0.789 | $1.03 | $0.715 | $0.80 | 402 797 |
| 2023-09-06 | $0.790 | $0.85 | $0.751 | $0.751 | 55 242 |
| 2023-09-05 | $0.780 | $0.780 | $0.730 | $0.778 | 50 468 |
| 2023-09-01 | $0.766 | $0.790 | $0.750 | $0.750 | 18 808 |
