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
  -0.0346 -3.09% 1.0854 1.15 1.07 1.14 1.12 11:33:03
more quote information »

CFRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.241.28021.01011.111,992,127-0.1546-12.47%
1 Month0.511.33990.5010.92519513,155,0880.5754112.82%
3 Months0.31331.33990.2770.70893891,708,0600.7721246.44%
6 Months0.501.33990.26930.6548659901,8840.5854117.08%
1 Year0.501.33990.26930.5813322904,6400.5854117.08%
3 Years1.812.92660.26930.8239794430,191-0.7246-40.03%
5 Years4.5196.240.26931.08281,381-3.43-75.98%

CFRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 1.12 0.08 7.69% 1.08 1.15 1.03 1,676,232
Jan 17 2020 1.04 -0.07 -6.31% 1.05 1.11 1.0101 2,055,952
Jan 16 2020 1.11 -0.07 -5.93% 1.16 1.18 1.07 1,628,946
Jan 15 2020 1.18 -0.05 -4.07% 1.24 1.2802 1.11 2,607,377
Jan 14 2020 1.23 0.04 3.36% 1.29 1.30 1.11 3,467,384
Jan 13 2020 1.19 0.14 13.59% 1.18 1.3399 1.10 6,717,940
Jan 10 2020 1.0476 0.20 23.1% 0.91 1.15 0.86 6,758,687
Jan 09 2020 0.851 0.0107 1.27% 0.885 0.90 0.84 2,602,833
Jan 08 2020 0.8403 0.0006 0.07% 0.81 0.8489 0.75 1,593,417
Jan 07 2020 0.8397 -0.0203 -2.36% 0.93 0.964 0.8255 3,316,458
Jan 06 2020 0.86 0.22 34.38% 0.75 0.9976 0.665 9,558,971
Jan 03 2020 0.64 0.0599 10.33% 0.58 0.65 0.535 847,945
Jan 02 2020 0.5801 -0.0406 -6.54% 0.6395 0.6395 0.55 866,583
Dec 31 2019 0.6207 -0.0293 -4.51% 0.65 0.675 0.60 1,281,299
Dec 30 2019 0.65 -0.0076 -1.16% 0.65 0.68 0.58 3,102,341
Dec 27 2019 0.6576 0.1203 22.39% 0.55 0.6604 0.5236 4,301,925
Dec 26 2019 0.5373 0.0376 7.52% 0.51 0.54 0.501 1,090,932
Dec 24 2019 0.499704 0.0727 17.03% 0.44 0.51 0.44 1,836,753
Dec 23 2019 0.427 0.032 8.1% 0.38 0.47 0.38 3,870,373
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.