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 |
Historical ContraFect Corporation prices
Date | Open | High | Low | Close | Volume |
2023-08-31 | $0.751 | $0.763 | $0.720 | $0.731 | 22 078 |
2023-08-30 | $0.749 | $0.751 | $0.721 | $0.740 | 11 676 |
2023-08-29 | $0.711 | $0.786 | $0.700 | $0.710 | 41 056 |
2023-08-28 | $0.750 | $0.750 | $0.710 | $0.718 | 33 353 |
2023-08-25 | $0.81 | $0.81 | $0.690 | $0.718 | 44 594 |
2023-08-24 | $0.84 | $0.85 | $0.720 | $0.770 | 52 871 |
2023-08-23 | $0.89 | $0.89 | $0.80 | $0.82 | 96 132 |
2023-08-22 | $0.87 | $0.87 | $0.81 | $0.85 | 67 348 |
2023-08-21 | $0.89 | $0.90 | $0.86 | $0.88 | 26 784 |
2023-08-18 | $0.91 | $0.92 | $0.90 | $0.91 | 18 032 |
2023-08-17 | $0.93 | $0.94 | $0.88 | $0.91 | 18 404 |
2023-08-16 | $0.92 | $0.97 | $0.85 | $0.91 | 40 694 |
2023-08-15 | $0.99 | $1.00 | $0.91 | $0.97 | 27 800 |
2023-08-14 | $1.00 | $1.00 | $0.91 | $0.96 | 59 125 |
2023-08-11 | $1.00 | $1.00 | $0.96 | $0.97 | 24 023 |
2023-08-10 | $1.02 | $1.02 | $0.95 | $0.96 | 31 297 |
2023-08-09 | $1.01 | $1.04 | $0.95 | $0.99 | 43 178 |
2023-08-08 | $1.04 | $1.07 | $1.00 | $1.03 | 37 416 |
2023-08-07 | $1.10 | $1.10 | $1.02 | $1.07 | 30 145 |
2023-08-04 | $1.17 | $1.18 | $1.08 | $1.11 | 37 530 |
2023-08-03 | $1.10 | $1.14 | $1.09 | $1.14 | 25 889 |
2023-08-02 | $1.14 | $1.13 | $1.08 | $1.10 | 40 322 |
2023-08-01 | $1.19 | $1.19 | $1.12 | $1.12 | 15 976 |
2023-07-31 | $1.13 | $1.17 | $1.13 | $1.17 | 33 214 |
2023-07-28 | $1.11 | $1.14 | $1.09 | $1.12 | 56 538 |