ContraFect Historical Data - CFRX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
ContraFect Corporation CFRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.44 8.0% 5.94 5.58 7.24 5.58 5.50 16:30:00
more quote information »

CFRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.657.244.555.31104,6921.2927.74%
1 Month6.517.494.505.84125,452-0.57-8.76%
3 Months1.1613.250.723.40505,4354.78412.07%
6 Months0.3813.250.2771.32980,4405.561,463.16%
1 Year0.47513.250.26930.9934865827,5425.471,150.53%
3 Years1.8013.250.26931.03458,1404.14230.0%
5 Years5.77513.250.26931.22296,6610.1652.86%

CFRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 5.43 0.04 0.74% 5.44 5.98 5.31 111,188
Apr 07 2020 5.39 0.24 4.66% 5.14 5.45 5.05 88,513
Apr 06 2020 5.15 -0.02 -0.39% 5.35 5.58 4.78 119,352
Apr 03 2020 5.17 -0.22 -4.08% 5.55 5.80 5.12 89,402
Apr 02 2020 5.39 0.66 13.95% 4.65 5.52 4.55 115,007
Apr 01 2020 4.73 -1.02 -17.74% 5.50 6.04 4.50 256,159
Mar 31 2020 5.75 -0.10 -1.71% 5.83 6.19 5.63 43,944
Mar 30 2020 5.8498 -0.70 -10.69% 6.47 6.47 5.70 101,098
Mar 27 2020 6.55 0.06 0.92% 6.19 6.65 6.12 51,340
Mar 26 2020 6.49 0.24 3.84% 6.34 6.61 6.09 42,291
Mar 25 2020 6.25 -0.19 -2.95% 6.76 6.961 5.81 147,987
Mar 24 2020 6.44 0.07 1.1% 6.85 6.8786 6.3212 95,770
Mar 23 2020 6.37 -0.08 -1.24% 6.66 6.69 6.00 59,829
Mar 20 2020 6.45 0.17 2.71% 6.53 7.0364 6.10 116,220
Mar 19 2020 6.28 0.28 4.67% 5.89 6.396 5.75 93,762
Mar 18 2020 6.00 0.00 0.0% 5.98 6.14 5.3502 161,025
Mar 17 2020 6.00 0.44 7.91% 5.51 6.63 5.5036 150,946
Mar 16 2020 5.56 -1.64 -22.78% 6.69 7.49 5.55 184,610
Mar 13 2020 7.20 1.70 31.02% 5.79 7.20 5.50 199,099
Mar 12 2020 5.4953 -1.46 -21.04% 6.51 6.80 5.31 258,958
Mar 11 2020 6.96 0.01 0.14% 6.83 7.02 6.50 192,172
Mar 10 2020 6.95 -0.73 -9.51% 7.84 8.25 6.92 229,676
Mar 09 2020 7.68 -1.45 -15.88% 8.46 8.6699 7.46 180,606
See More Historical Prices »


Your Recent History
NASDAQ
CFRX
ContraFect
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.