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 |
| Jul 27, 2023 | $1.18 | $1.18 | $1.08 | $1.11 | 37 872 |
| Jul 26, 2023 | $1.13 | $1.17 | $1.11 | $1.16 | 46 453 |
| Jul 25, 2023 | $1.16 | $1.21 | $1.10 | $1.14 | 36 177 |
| Jul 24, 2023 | $1.26 | $1.29 | $1.15 | $1.18 | 68 393 |
| Jul 21, 2023 | $1.24 | $1.27 | $1.20 | $1.26 | 48 758 |
| Jul 20, 2023 | $1.26 | $1.30 | $1.21 | $1.24 | 49 292 |
| Jul 19, 2023 | $1.30 | $1.35 | $1.21 | $1.28 | 61 555 |
| Jul 18, 2023 | $1.30 | $1.37 | $1.28 | $1.28 | 34 553 |
| Jul 17, 2023 | $1.32 | $1.36 | $1.27 | $1.33 | 70 217 |
| Jul 14, 2023 | $1.38 | $1.41 | $1.31 | $1.32 | 62 981 |
| Jul 13, 2023 | $1.39 | $1.43 | $1.38 | $1.38 | 60 743 |
| Jul 12, 2023 | $1.42 | $1.43 | $1.35 | $1.42 | 80 327 |
| Jul 11, 2023 | $1.40 | $1.45 | $1.37 | $1.41 | 61 133 |
| Jul 10, 2023 | $1.43 | $1.47 | $1.39 | $1.44 | 54 918 |
| Jul 07, 2023 | $1.44 | $1.47 | $1.37 | $1.39 | 96 825 |
| Jul 06, 2023 | $1.45 | $1.43 | $1.35 | $1.42 | 104 271 |
| Jul 05, 2023 | $1.49 | $1.49 | $1.41 | $1.43 | 72 982 |
| Jul 03, 2023 | $1.49 | $1.54 | $1.44 | $1.47 | 61 146 |
| Jun 30, 2023 | $1.48 | $1.57 | $1.47 | $1.50 | 42 875 |
| Jun 29, 2023 | $1.50 | $1.53 | $1.46 | $1.49 | 80 913 |
| Jun 28, 2023 | $1.47 | $1.52 | $1.45 | $1.49 | 81 963 |
| Jun 27, 2023 | $1.30 | $1.47 | $1.29 | $1.45 | 185 052 |
| Jun 26, 2023 | $1.47 | $1.47 | $1.31 | $1.35 | 129 933 |
| Jun 23, 2023 | $1.49 | $1.58 | $1.39 | $1.45 | 249 300 |
| Jun 22, 2023 | $1.68 | $1.69 | $1.47 | $1.54 | 357 213 |
