ContraFect Corporation (PK) Historical Data - CFRXQ

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0128	84.7682119205	0.0151	0.029	0.0131	59005	0.01891927	CS
4	0.0129	86	0.015	0.0297	0.0131	18957	0.01900127	CS
12	0.0059	26.8181818182	0.022	0.0297	0.0112	16681	0.01857666	CS
26	0.0009	3.33333333333	0.027	0.04	0.0111	31788	0.02657236	CS
52	-0.0171	-38	0.045	0.09	0.0111	33127	0.02778113	CS
156	-0.0171	-38	0.045	0.09	0.0111	33127	0.02778113	CS
260	-0.0171	-38	0.045	0.09	0.0111	33127	0.02778113	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713821340	0.018	-0.0036	-16.67	0.018	0.01908	0.018	2180
1713561900	0.0216	0.0006	2.86	0.02	0.0216	0.02	14530
1713475740	0.021	0	0.00	0.021	0.021	0.021	0
1713389340	0.021	0	0.00	0.021	0.021	0.021	0
1713302940	0.021	-0.00235	-10.06	0.021	0.021	0.021	1203
1713216000	0.02335	0.00548	30.67	0.02421	0.02421	0.02335	6624
1712957160	0.01787	-0.00548	-23.47	0.0112	0.01787	0.0112	2988
1712870760	0.02335	-0.00135	-5.47	0.02335	0.02335	0.02335	336
1712784000	0.0247	-0.0003	-1.20	0.02335	0.027795	0.02335	5215
1712698140	0.025	0.004	19.05	0.0297	0.0297	0.017495	5064
1712611200	0.021	-0.0087	-29.29	0.021	0.021	0.021	882
1712352000	0.0297	0.0073	32.59	0.01685	0.0297	0.01685	42415
1712265780	0.0224	-0.0001	-0.44	0.021	0.0224	0.0172	2375
1712179500	0.0225	0.0005	2.27	0.021	0.0225	0.0171	3934
1712092980	0.022	0	0.00	0.0222	0.0222	0.022	13291
1712006940	0.022	-0.00025	-1.12	0.022	0.022	0.022	10431
1711660800	0.02225	0	0.00	0.022	0.0225	0.022	7056
1711574580	0.02225	-1.0E-5	-0.04	0.022425	0.0225	0.02225	16379
1711488540	0.0222599	0.0018999	9.33	0.022	0.0222599	0.022	518
1711401600	0.02036	-0.00108	-5.04	0.02168	0.0224	0.02036	12430
1711142640	0.02144	0	0.00	0.02144	0.02144	0.02144	0
1711056240	0.02144	0.00274	14.65	0.0224	0.0224	0.02	17162

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ContraFect Corporation (PK) (CFRXQ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ContraFect Corporation (PK) (CFRXQ) Historical

ContraFect Corporation (PK) (CFRXQ)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History