ContraFect Corporation (CE) (CFRXQ)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0151 | -97.4193548387 | 0.0155 | 0.02275 | 0.0001 | 14017 | 0.01118536 | CS |
| 4 | -0.0146 | -97.3333333333 | 0.015 | 0.03 | 0.0001 | 13390 | 0.0154108 | CS |
| 12 | -0.0146 | -97.3333333333 | 0.015 | 0.03 | 0.0001 | 21452 | 0.01801996 | CS |
| 26 | -0.0347 | -98.8603988604 | 0.0351 | 0.0399 | 0.0001 | 26713 | 0.02350801 | CS |
| 52 | -0.0446 | -99.1111111111 | 0.045 | 0.09 | 0.0001 | 31631 | 0.02704522 | CS |
| 156 | -0.0446 | -99.1111111111 | 0.045 | 0.09 | 0.0001 | 31631 | 0.02704522 | CS |
| 260 | -0.0446 | -99.1111111111 | 0.045 | 0.09 | 0.0001 | 31631 | 0.02704522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.0004 | -0.0096 | -96.00 | 0.0111 | 0.0111 | 0.0001 | 32111 |
| 1721424180 | 0.01 | -0.002 | -16.67 | 0.001 | 0.014 | 0.001 | 39999 |
| 1721337720 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.012 | 0 |
| 1721251320 | 0.012 | -0.003 | -20.00 | 0.012 | 0.012 | 0.012 | 5473 |
| 1721164920 | 0.015 | -0.0005 | -3.23 | 0.015 | 0.015 | 0.015 | 5535 |
| 1721078940 | 0.0155 | 0 | 0.00 | 0.0155 | 0.02275 | 0.0155 | 5062 |
| 1720819200 | 0.0155 | -0.00225 | -12.68 | 0.0155 | 0.0155 | 0.0155 | 3261 |
| 1720733280 | 0.0177499 | 0.0016499 | 10.25 | 0.016 | 0.02 | 0.0155 | 55638 |
| 1720646880 | 0.0161 | -0.0041 | -20.30 | 0.0161 | 0.0161 | 0.0161 | 454 |
| 1720560540 | 0.0202 | -0.0026 | -11.40 | 0.016 | 0.03 | 0.016 | 13217 |
| 1720473600 | 0.0228 | 0.0077 | 50.99 | 0.0152 | 0.0228 | 0.0152 | 2151 |
| 1720214640 | 0.0151 | 0.0001 | 0.67 | 0.015 | 0.028 | 0.015 | 62186 |
| 1720041000 | 0.015 | -0.0001 | -0.66 | 0.015 | 0.015 | 0.015 | 4362 |
| 1719955740 | 0.0151 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0151 | 9302 |
| 1719868980 | 0.0151 | -0.0058 | -27.75 | 0.0175 | 0.02145 | 0.0151 | 1991 |
| 1719609600 | 0.0208999 | 0 | 0.00 | 0.0208999 | 0.0208999 | 0.0208999 | 0 |
| 1719523200 | 0.0208999 | -0.0006 | -2.79 | 0.0208999 | 0.0208999 | 0.0208999 | 155 |
| 1719437280 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1719350880 | 0.0214999 | -0.0033 | -13.31 | 0.0214999 | 0.0214999 | 0.0214999 | 128 |
| 1719264540 | 0.0248 | 0.0048 | 24.00 | 0.015 | 0.0248 | 0.015 | 5322 |
| 1719005220 | 0.02 | -0.0079 | -28.32 | 0.02 | 0.02475 | 0.015 | 94263 |
| 1718918640 | 0.0279 | 0.0036 | 14.81 | 0.02 | 0.028 | 0.02 | 70850 |
| 1718746140 | 0.0243 | 0.0108 | 80.00 | 0.0135 | 0.0289 | 0.0135 | 104915 |
| 1718659680 | 0.0135 | -0.0015 | -10.00 | 0.02095 | 0.0288 | 0.0131 | 33787 |
| 1718400300 | 0.015 | 0 | 0.00 | 0.015 | 0.029 | 0.015 | 87154 |
| 1718314140 | 0.015 | -0.0001 | -0.66 | 0.0151 | 0.0203 | 0.015 | 10165 |
| 1718227380 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0151 | 0.0151 | 365 |
| 1718141340 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0295 | 0.0151 | 2008 |
| 1718054880 | 0.0151 | 0 | 0.00 | 0.0151 | 0.0223499 | 0.0151 | 10219 |
| 1717795800 | 0.0151 | -0.00725 | -32.44 | 0.0151 | 0.0151 | 0.0151 | 264 |
| 1717709400 | 0.0223499 | 0.0073499 | 49.00 | 0.0223499 | 0.0297 | 0.01684 | 14807 |
| 1717622940 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717536540 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1717450140 | 0.015 | 0 | 0.00 | 0.01941 | 0.0223499 | 0.015 | 2325 |
| 1717190940 | 0.015 | -0.00455 | -23.27 | 0.015 | 0.015 | 0.015 | 1040 |
| 1717104540 | 0.01955 | -0.00045 | -2.25 | 0.0297 | 0.0297 | 0.0151 | 6276 |
| 1717018020 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 255 |
| 1716931740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 747 |
| 1716585840 | 0.02 | 0 | 0.00 | 0.02 | 0.02485 | 0.02 | 8364 |
| 1716499740 | 0.02 | 0 | 0.00 | 0.015 | 0.0297 | 0.015 | 20616 |
| 1716412800 | 0.02 | 0 | 0.00 | 0.015 | 0.0204 | 0.015 | 14128 |
| 1716326940 | 0.02 | 0.0006 | 3.09 | 0.01625 | 0.02 | 0.015 | 16247 |
| 1716240180 | 0.0194 | 0.0029 | 17.58 | 0.015 | 0.0194 | 0.015 | 12327 |
| 1715981340 | 0.0165 | 0.0015 | 10.00 | 0.015 | 0.0165 | 0.015 | 2548 |
| 1715894940 | 0.015 | 0 | 0.00 | 0.0175 | 0.0175 | 0.015 | 1029 |
| 1715808000 | 0.015 | 0.003 | 25.00 | 0.012 | 0.0194 | 0.012 | 27763 |
| 1715722140 | 0.012 | -0.0001 | -0.83 | 0.0175 | 0.018 | 0.012 | 18173 |
| 1715635200 | 0.0121 | -0.0019 | -13.57 | 0.01475 | 0.015 | 0.0121 | 3475 |
| 1715376000 | 0.014 | 0.0023 | 19.66 | 0.012 | 0.0168 | 0.012 | 554 |
| 1715289720 | 0.0117 | 0 | 0.00 | 0.01665 | 0.01665 | 0.0117 | 4549 |
| 1715203200 | 0.0117 | -0.00495 | -29.73 | 0.0117 | 0.0117 | 0.0117 | 905 |
| 1715117340 | 0.01665 | 0.00165 | 11.00 | 0.015 | 0.0216 | 0.0115 | 243245 |
| 1715030940 | 0.015 | -0.001 | -6.25 | 0.015 | 0.0175 | 0.015 | 19088 |
| 1714771740 | 0.016 | -0.0015 | -8.57 | 0.0166 | 0.0166 | 0.016 | 4934 |
| 1714685340 | 0.0175 | 0 | 0.00 | 0.015 | 0.0175 | 0.015 | 52904 |
| 1714598400 | 0.0175 | 0.00184 | 11.75 | 0.015 | 0.0175 | 0.015 | 5874 |
| 1714512600 | 0.01566 | 0.00066 | 4.40 | 0.015 | 0.0183 | 0.015 | 2784 |
| 1714425720 | 0.015 | -0.003 | -16.67 | 0.015 | 0.0183 | 0.015 | 2314 |
| 1714166580 | 0.018 | 0 | 0.00 | 0.018 | 0.018 | 0.018 | 16265 |
| 1714080300 | 0.018 | 0 | 0.00 | 0.0198 | 0.0198 | 0.018 | 2899 |
| 1713994020 | 0.018 | -0.00108 | -5.66 | 0.018 | 0.018 | 0.018 | 3116 |
| 1713907740 | 0.01908 | 0.00108 | 6.00 | 0.0198 | 0.0198 | 0.018 | 7137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
