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 (%)
Aug 31, 2016 1808 1896 1776 1816 27 +0.00(+0.00%)
Aug 30, 2016 1888 1912 1800 1816 65 -64.00(-3.40%)
Aug 29, 2016 1815 1880 1800 1880 51 +56.00(+3.07%)
Aug 26, 2016 1832 1832 1832 1824 2 +64.00(+3.64%)
Aug 25, 2016 1779 1800 1720 1760 23 -8.08(-0.46%)
Aug 24, 2016 1824 1824 1768 1768 20 -31.92(-1.77%)
Aug 23, 2016 1824 1848 1800 1800 44 -32.00(-1.75%)
Aug 22, 2016 1840 1865 1816 1832 15 +41.68(+2.33%)
Aug 19, 2016 1784 1816 1784 1790 35 -41.68(-2.28%)
Aug 18, 2016 1800 1832 1776 1832 29 +40.00(+2.23%)
Aug 17, 2016 1803 1816 1768 1792 17 -32.00(-1.75%)
Aug 16, 2016 1824 1824 1824 1824 0 +0.00(+0.00%)
Aug 15, 2016 1808 1879 1808 1824 18 -7.92(-0.43%)
Aug 12, 2016 1824 1840 1800 1832 7 +23.92(+1.32%)
Aug 11, 2016 1814 1832 1712 1808 26 +16.00(+0.89%)
Aug 10, 2016 1872 1904 1768 1792 28 -72.00(-3.86%)
Aug 09, 2016 1920 1921 1840 1864 140 -76.00(-3.92%)
Aug 08, 2016 1920 1992 1900 1940 101 +26.56(+1.39%)
Aug 05, 2016 1928 1959 1888 1913 32 -30.56(-1.57%)
Aug 04, 2016 1960 1960 1928 1944 148 -16.00(-0.82%)
Aug 03, 2016 1936 1984 1904 1960 50 +56.00(+2.94%)
Aug 02, 2016 1888 1984 1853 1904 17 -16.00(-0.83%)
Aug 01, 2016 1920 1932 1768 1920 120 +0.00(+0.00%)
Jul 29, 2016 1866 1920 1856 1920 24 +64.00(+3.45%)
Jul 28, 2016 1896 1920 1840 1856 25 -8.00(-0.43%)
Jul 27, 2016 1760 1895 1760 1864 48 +88.00(+4.95%)
Jul 26, 2016 1808 1840 1760 1776 64 -80.00(-4.31%)
Jul 25, 2016 2000 2000 1848 1856 61 -96.00(-4.92%)
Jul 22, 2016 2000 2000 1848 1952 308 -328.00(-14.39%)
Jul 21, 2016 2200 2296 2180 2280 44 +88.00(+4.01%)
Jul 20, 2016 2148 2192 2120 2192 22 -8.00(-0.36%)
Jul 19, 2016 2040 2200 2032 2200 29 +184.00(+9.13%)
Jul 18, 2016 2000 2024 1928 2016 13 +16.00(+0.80%)
Jul 15, 2016 2016 2024 1991 2000 15 -16.00(-0.79%)
Jul 14, 2016 2080 2155 1968 2016 57 -104.00(-4.91%)
Jul 13, 2016 2152 2182 2040 2120 30 -56.00(-2.57%)
Jul 12, 2016 2465 2465 2152 2176 13 -104.00(-4.56%)
Jul 11, 2016 2264 2280 2200 2280 14 +104.00(+4.78%)
Jul 08, 2016 2312 2376 2144 2176 44 -88.00(-3.89%)
Jul 07, 2016 2240 2520 2192 2264 25 -56.00(-2.41%)
Jul 05, 2016 2320 2340 2268 2320 48 +8.00(+0.35%)
Jul 01, 2016 2304 2312 2312 2312 22 +0.00(+0.00%)
Jun 30, 2016 2320 2400 2232 2312 14 +8.00(+0.35%)
Jun 29, 2016 2400 2584 2232 2304 45 -8.00(-0.35%)
Jun 28, 2016 2352 2404 2248 2312 43 +0.00(+0.00%)
Jun 27, 2016 2440 2440 2288 2312 35 -96.00(-3.99%)
Jun 24, 2016 2200 2424 2200 2408 79 +24.00(+1.01%)
Jun 23, 2016 2408 2504 2384 2384 39 +8.00(+0.34%)
Jun 22, 2016 2384 2384 2376 2376 4 -40.00(-1.66%)
Jun 21, 2016 2496 2496 2368 2416 6 -40.00(-1.63%)
Jun 20, 2016 2576 2576 2344 2456 19 -56.00(-2.23%)
Jun 17, 2016 2328 2512 2320 2512 12 +192.00(+8.28%)
Jun 16, 2016 2320 2344 2320 2320 2 -48.00(-2.03%)
Jun 15, 2016 2309 2443 2309 2368 11 +56.00(+2.42%)
Jun 14, 2016 2376 2376 2289 2312 14 -45.28(-1.92%)
Jun 13, 2016 2364 2384 2328 2357 7 -50.72(-2.11%)
Jun 10, 2016 2336 2440 2260 2408 26 +72.00(+3.08%)
Jun 09, 2016 2328 2392 2295 2336 11 -48.00(-2.01%)
Jun 08, 2016 2296 2384 2272 2384 12 +88.00(+3.83%)
Jun 07, 2016 2360 2408 2296 2296 24 -96.00(-4.01%)
Jun 06, 2016 2456 2456 2352 2392 25 -48.00(-1.97%)
Jun 03, 2016 2520 2520 2392 2440 29 -120.00(-4.69%)
Jun 02, 2016 2472 2720 2384 2560 71 +144.00(+5.96%)
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.