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 (%)
Nov 08, 2023 0.2318 0 +0.01(+2.84%)
Nov 07, 2023 0.2415 0.2480 0.2088 0.2254 163,072 -0.02(-6.51%)
Nov 06, 2023 0.2678 0.2755 0.2411 0.2411 69,499 -0.02(-6.15%)
Nov 03, 2023 0.2600 0.2649 0.2449 0.2569 160,116 -0.01(-1.95%)
Nov 02, 2023 0.2748 0.2748 0.2300 0.2620 113,950 -0.00(-0.46%)
Nov 01, 2023 0.3255 0.3255 0.2598 0.2632 283,200 -0.04(-12.27%)
Oct 31, 2023 0.2700 0.3104 0.2700 0.3000 130,503 +0.02(+5.30%)
Oct 30, 2023 0.2872 0.2940 0.2700 0.2849 52,608 +0.01(+5.09%)
Oct 27, 2023 0.2940 0.3000 0.2700 0.2711 65,213 -0.02(-8.16%)
Oct 26, 2023 0.3260 0.3260 0.2800 0.2952 94,451 -0.02(-7.75%)
Oct 25, 2023 0.3300 0.3328 0.3100 0.3200 72,129 -0.02(-5.91%)
Oct 24, 2023 0.3199 0.3950 0.3100 0.3401 418,326 +0.02(+6.28%)
Oct 23, 2023 0.3465 0.3610 0.3200 0.3200 109,837 -0.04(-11.11%)
Oct 20, 2023 0.4000 0.4047 0.2800 0.3600 242,685 -0.04(-9.95%)
Oct 19, 2023 0.4500 0.4521 0.3612 0.3998 167,313 -0.05(-11.16%)
Oct 18, 2023 0.4272 0.4662 0.4100 0.4500 285,828 -0.00(-0.22%)
Oct 17, 2023 0.4477 0.4800 0.4300 0.4510 446,326 -0.02(-5.05%)
Oct 16, 2023 0.6708 0.6597 0.4500 0.4750 6,867,679 -0.09(-16.52%)
Oct 13, 2023 0.5049 0.5690 0.4600 0.5690 172,589 +0.09(+18.84%)
Oct 12, 2023 0.5000 0.5450 0.4788 0.4788 92,746 -0.01(-2.48%)
Oct 11, 2023 0.4950 0.4957 0.4400 0.4910 63,136 -0.02(-4.47%)
Oct 10, 2023 0.5220 0.5250 0.4720 0.5140 130,272 +0.06(+13.84%)
Oct 09, 2023 0.5100 0.5699 0.4250 0.4515 917,354 +0.05(+12.87%)
Oct 06, 2023 0.5000 0.5398 0.4000 0.4000 73,140 -0.10(-20.48%)
Oct 05, 2023 0.5250 0.5399 0.5000 0.5030 37,481 -0.04(-8.13%)
Oct 04, 2023 0.5408 0.5512 0.5000 0.5475 39,413 -0.00(-0.67%)
Oct 03, 2023 0.5279 0.5898 0.5250 0.5512 14,301 +0.00(+0.22%)
Oct 02, 2023 0.5900 0.5900 0.5214 0.5500 18,710 -0.02(-3.56%)
Sep 29, 2023 0.5800 0.5990 0.5356 0.5703 13,058 +0.02(+3.18%)
Sep 28, 2023 0.5400 0.5800 0.5300 0.5527 35,790 +0.02(+4.28%)
Sep 27, 2023 0.6000 0.6000 0.5300 0.5300 44,338 -0.05(-8.62%)
Sep 26, 2023 0.6032 0.6032 0.5300 0.5800 26,665 +0.01(+1.58%)
Sep 25, 2023 0.5630 0.5803 0.5613 0.5710 11,691 -0.02(-4.03%)
Sep 22, 2023 0.5800 0.5950 0.5420 0.5950 23,998 +0.00(+0.02%)
Sep 21, 2023 0.6000 0.6000 0.5345 0.5949 39,056 +0.03(+5.29%)
Sep 20, 2023 0.6260 0.6260 0.5213 0.5650 56,086 -0.00(-0.53%)
Sep 19, 2023 0.5900 0.6000 0.5353 0.5680 54,975 -0.02(-3.57%)
Sep 18, 2023 0.6200 0.6880 0.5100 0.5890 206,909 +0.02(+4.06%)
Sep 15, 2023 0.5933 0.6000 0.5401 0.5660 97,885 -0.02(-2.68%)
Sep 14, 2023 0.6490 0.6500 0.5816 0.5816 55,520 -0.05(-7.39%)
Sep 13, 2023 0.6615 0.6895 0.6011 0.6280 42,416 -0.03(-5.01%)
Sep 12, 2023 0.6700 0.7249 0.6210 0.6611 29,993 -0.03(-4.19%)
Sep 11, 2023 0.7444 0.7813 0.6899 0.6900 107,225 -0.08(-9.99%)
Sep 08, 2023 0.7700 0.8104 0.7300 0.7666 49,097 -0.03(-4.18%)
Sep 07, 2023 0.7885 1.040 0.7149 0.8000 406,460 +0.05(+6.52%)
Sep 06, 2023 0.7900 0.8496 0.7510 0.7510 55,284 -0.03(-3.43%)
Sep 05, 2023 0.7800 0.7800 0.7300 0.7777 50,487 +0.03(+3.69%)
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.