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 |
| 2023-06-21 | $1.74 | $1.74 | $1.58 | $1.60 | 303 923 |
| 2023-06-20 | $1.81 | $1.85 | $1.64 | $1.71 | 288 615 |
| 2023-06-16 | $1.95 | $2.01 | $1.77 | $1.78 | 319 458 |
| 2023-06-15 | $1.96 | $2.05 | $1.91 | $1.95 | 453 072 |
| 2023-06-14 | $2.00 | $2.18 | $1.96 | $1.98 | 756 830 |
| 2023-06-13 | $1.84 | $2.14 | $1.84 | $2.04 | 1 362 840 |
| 2023-06-12 | $1.86 | $2.04 | $1.70 | $1.92 | 1 863 864 |
| 2023-06-09 | $1.80 | $2.21 | $1.75 | $1.94 | 27 686 839 |
| 2023-06-08 | $1.46 | $1.52 | $1.37 | $1.44 | 89 948 |
| 2023-06-07 | $1.50 | $1.53 | $1.45 | $1.46 | 82 636 |
| 2023-06-06 | $1.55 | $1.62 | $1.46 | $1.50 | 139 909 |
| 2023-06-05 | $1.38 | $1.69 | $1.38 | $1.56 | 421 138 |
| 2023-06-02 | $1.35 | $1.40 | $1.31 | $1.39 | 43 423 |
| 2023-06-01 | $1.37 | $1.37 | $1.29 | $1.35 | 39 982 |
| 2023-05-31 | $1.34 | $1.38 | $1.30 | $1.34 | 69 656 |
| 2023-05-30 | $1.45 | $1.45 | $1.29 | $1.30 | 117 658 |
| 2023-05-26 | $1.45 | $1.50 | $1.40 | $1.42 | 71 481 |
| 2023-05-25 | $1.52 | $1.52 | $1.46 | $1.47 | 108 493 |
| 2023-05-24 | $1.60 | $1.64 | $1.54 | $1.55 | 91 045 |
| 2023-05-23 | $1.56 | $1.80 | $1.56 | $1.63 | 253 948 |
| 2023-05-22 | $1.67 | $1.70 | $1.57 | $1.57 | 108 467 |
| 2023-05-19 | $1.60 | $1.79 | $1.60 | $1.66 | 192 376 |
| 2023-05-18 | $1.56 | $1.63 | $1.54 | $1.61 | 79 753 |
| 2023-05-17 | $1.58 | $1.60 | $1.53 | $1.56 | 105 148 |
| 2023-05-16 | $1.70 | $1.75 | $1.56 | $1.58 | 165 018 |
