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 |
| May 15, 2023 | $1.69 | $1.85 | $1.58 | $1.68 | 484 973 |
| May 12, 2023 | $1.57 | $1.59 | $1.43 | $1.50 | 164 264 |
| May 11, 2023 | $1.71 | $1.71 | $1.60 | $1.61 | 139 484 |
| May 10, 2023 | $1.75 | $1.75 | $1.66 | $1.70 | 106 056 |
| May 09, 2023 | $1.78 | $1.78 | $1.68 | $1.74 | 132 079 |
| May 08, 2023 | $1.73 | $1.82 | $1.71 | $1.72 | 176 929 |
| May 05, 2023 | $1.73 | $1.90 | $1.70 | $1.75 | 374 796 |
| May 04, 2023 | $1.95 | $1.95 | $1.71 | $1.75 | 336 853 |
| May 03, 2023 | $1.74 | $1.94 | $1.68 | $1.78 | 332 824 |
| May 02, 2023 | $1.80 | $1.82 | $1.62 | $1.71 | 320 212 |
| May 01, 2023 | $1.82 | $1.93 | $1.80 | $1.83 | 508 780 |
| Apr 28, 2023 | $1.88 | $2.15 | $1.76 | $1.98 | 1 874 398 |
| Apr 27, 2023 | $2.62 | $2.94 | $1.87 | $1.94 | 62 670 985 |
| Apr 26, 2023 | $1.57 | $1.57 | $1.28 | $1.32 | 472 524 |
| Apr 25, 2023 | $1.72 | $1.72 | $1.51 | $1.56 | 418 429 |
| Apr 24, 2023 | $1.85 | $1.86 | $1.65 | $1.77 | 583 764 |
| Apr 21, 2023 | $1.88 | $1.96 | $1.78 | $1.85 | 1 053 103 |
| Apr 20, 2023 | $2.05 | $2.56 | $1.88 | $1.99 | 15 206 062 |
| Apr 19, 2023 | $1.56 | $2.09 | $1.49 | $1.76 | 5 473 520 |
| Apr 18, 2023 | $1.83 | $1.95 | $1.60 | $1.64 | 4 692 828 |
| Apr 17, 2023 | $2.46 | $3.95 | $2.20 | $2.29 | 120 129 110 |
| Apr 14, 2023 | $0.96 | $1.67 | $0.90 | $0.90 | 4 600 292 |
| Apr 13, 2023 | $1.08 | $1.30 | $0.94 | $0.94 | 1 369 008 |
| Apr 12, 2023 | $1.02 | $1.08 | $1.00 | $1.01 | 85 938 |
| Apr 11, 2023 | $1.11 | $1.11 | $1.02 | $1.06 | 85 196 |
