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 |
| Feb 16, 2016 | $32.40 | $34.00 | $31.20 | $31.80 | 2 300 |
| Feb 12, 2016 | $31.70 | $32.30 | $31.70 | $31.80 | 350 |
| Feb 11, 2016 | $32.10 | $33.90 | $30.50 | $31.50 | 2 680 |
| Feb 10, 2016 | $31.60 | $32.70 | $31.50 | $32.10 | 960 |
| Feb 09, 2016 | $31.10 | $32.01 | $30.10 | $31.30 | 2 220 |
| Feb 08, 2016 | $33.50 | $33.50 | $32.30 | $32.90 | 1 190 |
| Feb 05, 2016 | $33.10 | $34.00 | $31.50 | $34.00 | 4 480 |
| Feb 04, 2016 | $30.50 | $31.80 | $30.00 | $31.60 | 1 110 |
| Feb 03, 2016 | $32.09 | $32.30 | $30.00 | $30.80 | 3 890 |
| Feb 02, 2016 | $31.50 | $31.90 | $30.30 | $30.70 | 1 820 |
| Feb 01, 2016 | $32.80 | $33.35 | $30.50 | $31.30 | 1 920 |
| Jan 29, 2016 | $31.30 | $33.20 | $30.81 | $32.70 | 4 840 |
| Jan 28, 2016 | $32.40 | $32.72 | $31.00 | $31.90 | 3 290 |
| Jan 27, 2016 | $33.10 | $33.80 | $31.70 | $31.80 | 3 490 |
| Jan 26, 2016 | $35.00 | $35.69 | $33.60 | $33.80 | 7 290 |
| Jan 25, 2016 | $36.40 | $38.90 | $34.90 | $35.00 | 1 820 |
| Jan 22, 2016 | $36.80 | $39.00 | $34.60 | $36.50 | 7 650 |
| Jan 21, 2016 | $42.50 | $42.50 | $33.00 | $36.70 | 10 190 |
| Jan 20, 2016 | $40.80 | $43.40 | $38.60 | $42.80 | 15 520 |
| Jan 19, 2016 | $43.10 | $43.10 | $39.90 | $41.00 | 17 780 |
| Jan 15, 2016 | $40.40 | $43.30 | $40.00 | $42.50 | 5 290 |
| Jan 14, 2016 | $42.50 | $44.10 | $42.10 | $44.00 | 4 140 |
| Jan 13, 2016 | $43.90 | $44.40 | $42.70 | $43.80 | 5 780 |
| Jan 12, 2016 | $43.80 | $45.20 | $42.96 | $43.90 | 8 910 |
| Jan 11, 2016 | $43.00 | $43.80 | $41.60 | $43.60 | 17 310 |
