Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contrafect (NQ: CFRX )

0.2318 UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 362.40 389.60 360.80 384.00 16,287 +25.60(+7.14%)
Mar 30, 2021 360.00 363.20 336.80 358.40 16,260 +0.80(+0.22%)
Mar 29, 2021 372.00 377.60 350.40 357.60 13,657 -9.60(-2.61%)
Mar 26, 2021 380.80 382.40 360.80 367.20 13,965 -4.80(-1.29%)
Mar 25, 2021 355.20 379.20 338.40 372.00 18,275 +15.20(+4.26%)
Mar 24, 2021 382.40 387.20 354.40 356.80 22,611 -23.20(-6.11%)
Mar 23, 2021 394.40 397.60 372.80 380.00 23,108 -13.60(-3.46%)
Mar 22, 2021 407.20 408.00 388.00 393.60 14,321 -8.80(-2.19%)
Mar 19, 2021 414.00 414.00 384.01 402.40 24,191 -8.00(-1.95%)
Mar 18, 2021 428.00 441.60 400.00 410.40 80,164 -87.20(-17.52%)
Mar 17, 2021 491.20 508.00 485.60 497.60 13,225 -8.00(-1.58%)
Mar 16, 2021 496.80 584.00 492.00 505.60 45,018 +14.40(+2.93%)
Mar 15, 2021 508.00 525.60 468.80 491.20 22,951 -36.80(-6.97%)
Mar 12, 2021 609.60 610.40 484.00 528.00 182,767 +20.00(+3.94%)
Mar 11, 2021 412.80 536.00 400.80 508.00 84,853 +101.60(+25.00%)
Mar 10, 2021 394.40 409.60 391.81 406.40 1,856 +16.00(+4.10%)
Mar 09, 2021 385.60 396.80 382.40 390.40 1,396 +12.80(+3.39%)
Mar 08, 2021 388.80 403.20 374.40 377.60 1,619 -9.60(-2.48%)
Mar 05, 2021 382.40 388.80 352.01 387.20 4,390 +2.40(+0.62%)
Mar 04, 2021 404.00 411.20 369.60 384.80 5,419 -24.00(-5.87%)
Mar 03, 2021 431.20 431.20 405.60 408.80 2,639 -20.00(-4.66%)
Mar 02, 2021 432.80 441.59 426.40 428.80 1,039 -0.80(-0.19%)
Mar 01, 2021 428.80 434.22 420.80 429.60 2,401 +9.60(+2.29%)
Feb 26, 2021 432.00 432.00 404.80 420.00 2,366 -6.40(-1.50%)
Feb 25, 2021 464.80 472.80 426.40 426.40 1,961 -38.40(-8.26%)
Feb 24, 2021 443.20 468.51 438.40 464.80 2,675 +24.80(+5.64%)
Feb 23, 2021 449.60 452.00 412.00 440.00 5,414 -17.60(-3.85%)
Feb 22, 2021 485.60 500.80 452.80 457.60 3,253 -32.80(-6.69%)
Feb 19, 2021 508.00 516.80 488.40 490.40 7,132 -20.80(-4.07%)
Feb 18, 2021 527.20 536.00 500.00 511.20 4,345 -23.20(-4.34%)
Feb 17, 2021 536.80 560.80 516.00 534.40 4,217 +4.00(+0.75%)
Feb 16, 2021 520.00 535.20 498.40 530.40 6,386 +17.60(+3.43%)
Feb 12, 2021 524.00 537.60 499.20 512.80 3,837 -8.80(-1.69%)
Feb 11, 2021 520.00 550.16 513.60 521.60 6,650 +8.00(+1.56%)
Feb 10, 2021 490.40 528.00 477.20 513.60 5,274 +25.60(+5.25%)
Feb 09, 2021 477.60 492.00 464.00 488.00 3,551 +16.80(+3.57%)
Feb 08, 2021 415.20 473.60 408.00 471.20 6,175 +54.40(+13.05%)
Feb 05, 2021 416.00 419.20 400.80 416.80 2,421 +2.40(+0.58%)
Feb 04, 2021 420.00 427.73 410.00 414.40 1,962 -4.80(-1.15%)
Feb 03, 2021 418.40 424.80 408.80 419.20 2,776 +4.80(+1.16%)
Feb 02, 2021 404.00 419.20 397.60 414.40 1,860 +13.60(+3.39%)
Feb 01, 2021 392.80 404.78 385.60 400.80 1,808 +9.60(+2.45%)
Jan 29, 2021 400.00 403.20 380.80 391.20 2,555 -5.60(-1.41%)
Jan 28, 2021 410.40 410.40 379.20 396.80 5,105 -8.00(-1.98%)
Jan 27, 2021 418.40 424.00 404.00 404.80 3,005 -28.00(-6.47%)
Jan 26, 2021 439.20 439.20 425.60 432.80 2,039 -0.80(-0.18%)
Jan 25, 2021 429.60 433.60 418.40 433.60 1,690 +6.40(+1.50%)
Jan 22, 2021 422.40 431.20 420.80 427.20 1,593 +4.80(+1.14%)
Jan 21, 2021 424.80 435.99 419.20 422.40 1,925 +3.20(+0.76%)
Jan 20, 2021 416.00 428.00 414.40 419.20 1,323 +4.00(+0.96%)
Jan 19, 2021 419.20 424.00 412.00 415.20 2,210 +1.60(+0.39%)
Jan 15, 2021 415.20 418.40 402.40 413.60 2,412 -1.60(-0.39%)
Jan 14, 2021 418.40 425.60 415.20 415.20 1,715 -3.20(-0.76%)
Jan 13, 2021 431.20 431.20 414.40 418.40 1,551 -4.00(-0.95%)
Jan 12, 2021 433.60 434.40 416.80 422.40 1,168 -3.20(-0.75%)
Jan 11, 2021 432.80 436.00 421.60 425.60 1,270 -8.80(-2.03%)
Jan 08, 2021 429.60 448.80 425.60 434.40 2,338 +8.80(+2.07%)
Jan 07, 2021 419.20 428.84 417.60 425.60 1,376 +10.40(+2.50%)
Jan 06, 2021 411.20 428.80 407.21 415.20 1,654 +4.00(+0.97%)
Jan 05, 2021 420.80 427.20 408.00 411.20 1,368 -10.40(-2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.