ContraFect Historical Data - CFRX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ContraFect Corporation CFRX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.0968 29.05% 0.43 0.48 0.3213 0.33 0.3332 00:00:00
more quote information »

CFRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.3460.480.2770.32310341,299,5930.08424.28%
1 Month0.290.480.2770.3324544552,0910.1448.28%
3 Months0.40930.480.2770.3322686321,7040.02075.06%
6 Months0.490.570.26930.3713096287,367-0.06-12.24%
1 Year2.082.180.26930.5232771699,000-1.65-79.33%
3 Years2.252.92660.26930.8494225320,184-1.82-80.89%
5 Years2.8296.240.26931.18215,333-2.40-84.8%

CFRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.43 0.0968 29.05% 0.33 0.48 0.3213 2,966,453
Dec 12 2019 0.3332 0.0143 4.48% 0.33 0.3453 0.31 968,701
Dec 11 2019 0.3189 -0.0037 -1.15% 0.32 0.34 0.3011 908,209
Dec 10 2019 0.3226 0.0076 2.41% 0.3075 0.42 0.277 3,764,117
Dec 09 2019 0.315 -0.01 -3.08% 0.31 0.35 0.29 569,365
Dec 06 2019 0.325 -0.0232 -6.66% 0.346 0.35 0.325 287,573
Dec 05 2019 0.3482 -0.0018 -0.51% 0.346 0.35 0.346 68,049
Dec 04 2019 0.35 -0.01 -2.78% 0.35 0.35 0.3451 130,209
Dec 03 2019 0.36 0.01 2.86% 0.35 0.36 0.3306 174,672
Dec 02 2019 0.35 0.0045 1.3% 0.34 0.36 0.34 230,611
Nov 29 2019 0.3455 0.0015 0.44% 0.36 0.36 0.3402 176,636
Nov 27 2019 0.344 -0.00518 -1.48% 0.33 0.36 0.31 503,315
Nov 26 2019 0.349181 -0.03072 -8.09% 0.38 0.38 0.34 156,739
Nov 25 2019 0.3799 0.003 0.8% 0.3781 0.38 0.36 114,511
Nov 22 2019 0.3769 -0.003 -0.79% 0.3799 0.39 0.3515 271,076
Nov 21 2019 0.3799 -0.0078 -2.01% 0.40 0.40 0.37 143,898
Nov 20 2019 0.3877 0.0504 14.94% 0.35 0.39 0.3401 426,012
Nov 19 2019 0.3373 0.0177 5.54% 0.31 0.3499 0.31 853,988
Nov 18 2019 0.3196 0.0196 6.53% 0.2915 0.3236 0.2913 505,764
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.