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 (%)
May 31, 2016 2552 2640 2400 2440 79 -8.00(-0.33%)
May 27, 2016 2040 2448 2448 2448 117 +344.00(+16.35%)
May 26, 2016 1960 2184 1920 2104 17 +152.00(+7.79%)
May 25, 2016 2132 2132 1928 1952 3 +0.00(+0.00%)
May 24, 2016 1848 1960 1808 1952 21 -16.00(-0.81%)
May 23, 2016 1960 2152 1928 1968 62 +8.00(+0.41%)
May 20, 2016 1752 1972 1712 1960 37 +208.00(+11.87%)
May 19, 2016 1968 1968 1751 1752 42 -200.00(-10.25%)
May 18, 2016 1880 2104 1880 1952 53 +40.00(+2.09%)
May 17, 2016 2056 2104 1888 1912 69 -96.00(-4.78%)
May 16, 2016 1760 2248 1704 2008 94 +248.00(+14.09%)
May 13, 2016 1808 2000 1677 1760 165 -136.00(-7.17%)
May 12, 2016 2168 2168 1872 1896 216 -272.00(-12.55%)
May 11, 2016 2352 2420 2120 2168 64 -296.00(-12.01%)
May 10, 2016 2568 2568 2008 2464 164 -144.00(-5.52%)
May 09, 2016 2504 2720 2504 2608 28 +32.00(+1.24%)
May 06, 2016 2776 2816 2480 2576 104 -272.00(-9.55%)
May 05, 2016 2904 2971 2768 2848 32 -160.00(-5.32%)
May 04, 2016 2800 3008 2720 3008 147 +200.00(+7.12%)
May 03, 2016 2768 2952 2768 2808 44 +40.00(+1.45%)
May 02, 2016 2896 2928 2712 2768 30 -56.00(-1.98%)
Apr 29, 2016 2944 2981 2816 2824 6 -48.00(-1.67%)
Apr 28, 2016 3016 3040 2856 2872 16 -120.00(-4.01%)
Apr 27, 2016 2968 3152 2944 2992 7 +8.00(+0.27%)
Apr 26, 2016 3240 3296 2976 2984 42 -104.00(-3.37%)
Apr 25, 2016 3144 3144 3080 3088 14 -96.00(-3.02%)
Apr 22, 2016 3176 3200 3120 3184 9 +32.00(+1.02%)
Apr 21, 2016 3080 3160 3075 3152 5 +71.12(+2.31%)
Apr 20, 2016 3118 3152 3080 3081 8 -15.12(-0.49%)
Apr 19, 2016 3168 3168 2948 3096 20 -112.00(-3.49%)
Apr 18, 2016 2976 3256 2976 3208 44 +192.00(+6.37%)
Apr 15, 2016 3024 3024 2936 3016 15 +56.00(+1.89%)
Apr 14, 2016 2872 2972 2872 2960 21 +48.00(+1.65%)
Apr 13, 2016 2960 2976 2848 2912 21 -37.36(-1.27%)
Apr 12, 2016 2896 2960 2880 2949 3 +37.28(+1.28%)
Apr 11, 2016 2920 2952 2824 2912 15 -24.00(-0.82%)
Apr 08, 2016 2776 2992 2752 2936 21 -39.92(-1.34%)
Apr 07, 2016 3064 3064 2928 2976 33 -72.00(-2.36%)
Apr 06, 2016 2955 3072 2912 3048 63 +96.00(+3.25%)
Apr 05, 2016 2829 2952 2816 2952 18 +128.00(+4.53%)
Apr 04, 2016 2776 2924 2776 2824 45 +56.00(+2.02%)
Apr 01, 2016 2832 2832 2678 2768 24 +48.00(+1.76%)
Mar 31, 2016 2544 2776 2520 2720 56 +144.00(+5.59%)
Mar 30, 2016 2712 2864 2496 2576 83 -92.00(-3.45%)
Mar 29, 2016 2760 2920 2648 2668 203 -68.08(-2.49%)
Mar 28, 2016 2520 2792 2448 2736 626 -103.92(-3.66%)
Mar 24, 2016 2856 2840 2840 2840 11 -16.00(-0.56%)
Mar 23, 2016 2992 3012 2800 2856 39 -16.08(-0.56%)
Mar 22, 2016 2800 3080 2800 2872 55 -31.92(-1.10%)
Mar 21, 2016 2872 2960 2872 2904 9 +48.00(+1.68%)
Mar 18, 2016 2632 3040 2632 2856 40 +56.00(+2.00%)
Mar 17, 2016 2728 2800 2600 2800 60 +64.00(+2.34%)
Mar 16, 2016 2936 2936 2608 2736 64 -184.00(-6.30%)
Mar 15, 2016 2947 3070 2848 2920 46 +32.00(+1.11%)
Mar 14, 2016 2832 2976 2830 2888 56 +80.00(+2.85%)
Mar 11, 2016 2720 2890 2720 2808 41 +0.00(+0.00%)
Mar 10, 2016 2663 2880 2640 2808 72 -24.00(-0.85%)
Mar 09, 2016 2640 2832 2632 2832 34 +176.00(+6.63%)
Mar 08, 2016 2712 2773 2651 2656 8 -24.00(-0.90%)
Mar 07, 2016 2480 2688 2452 2680 12 +80.00(+3.08%)
Mar 04, 2016 2592 2720 2592 2600 28 +21.60(+0.84%)
Mar 03, 2016 2560 2600 2512 2578 34 +42.40(+1.67%)
Mar 02, 2016 2514 2600 2504 2536 46 -16.00(-0.63%)
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.