Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Contrafect (NQ: CFRX )

N/A 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 (%)
Jan 31, 2019 0.5000 0.5175 0.4900 0.4988 258,332 -0.00(-0.64%)
Jan 30, 2019 0.5100 0.5200 0.4821 0.5020 353,658 -0.01(-1.57%)
Jan 29, 2019 0.5156 0.5181 0.4800 0.5100 511,582 -0.01(-1.07%)
Jan 28, 2019 0.5200 0.5277 0.4600 0.5155 585,398 -0.00(-0.87%)
Jan 25, 2019 0.5000 0.5300 0.5000 0.5200 568,000 +0.00(+0.00%)
Jan 24, 2019 0.5000 0.5300 0.5000 0.5200 584,828 +0.00(+0.00%)
Jan 23, 2019 0.5400 0.5500 0.5100 0.5200 533,640 -0.03(-5.45%)
Jan 22, 2019 0.5000 0.5600 0.4900 0.5500 1,093,683 +0.00(+0.00%)
Jan 18, 2019 0.5800 0.5800 0.5300 0.5500 837,800 +0.00(+0.00%)
Jan 17, 2019 0.6300 0.6400 0.4200 0.5500 1,980,628 -0.03(-5.82%)
Jan 16, 2019 0.5399 0.5930 0.5125 0.5840 1,634,177 +0.05(+10.08%)
Jan 15, 2019 0.6106 0.6118 0.5100 0.5305 1,749,389 -0.07(-11.58%)
Jan 14, 2019 0.6300 0.6600 0.5900 0.6000 4,371,153 -0.01(-1.64%)
Jan 11, 2019 0.5850 0.6370 0.5700 0.6100 5,699,500 +0.05(+8.31%)
Jan 10, 2019 0.6150 0.6187 0.5481 0.5632 1,966,258 -0.07(-10.60%)
Jan 09, 2019 0.7100 0.7100 0.5900 0.6300 2,021,565 -0.05(-7.76%)
Jan 08, 2019 0.9400 0.9400 0.5805 0.6830 3,953,209 -0.19(-21.49%)
Jan 07, 2019 1.920 1.920 0.8300 0.8700 3,907,551 -1.07(-55.15%)
Jan 04, 2019 1.790 1.980 1.720 1.940 217,900 +0.17(+9.60%)
Jan 03, 2019 1.790 1.870 1.640 1.770 186,291 -0.01(-0.56%)
Jan 02, 2019 1.520 1.790 1.440 1.780 185,594 +0.25(+16.34%)
Dec 31, 2018 1.440 1.620 1.440 1.530 121,200 +0.09(+6.25%)
Dec 28, 2018 1.370 1.510 1.370 1.440 53,500 +0.08(+5.88%)
Dec 27, 2018 1.390 1.416 1.320 1.360 161,233 -0.05(-3.55%)
Dec 26, 2018 1.430 1.430 1.370 1.410 167,226 -0.03(-2.08%)
Dec 24, 2018 1.470 1.540 1.410 1.440 48,600 -0.08(-5.26%)
Dec 21, 2018 1.480 1.570 1.350 1.520 352,900 +0.02(+1.33%)
Dec 20, 2018 1.520 1.530 1.400 1.500 252,470 -0.01(-0.66%)
Dec 19, 2018 1.600 1.730 1.500 1.510 198,067 -0.05(-3.21%)
Dec 18, 2018 2.000 2.060 1.304 1.560 1,080,174 -0.42(-21.21%)
Dec 17, 2018 2.050 2.180 1.970 1.980 186,337 -0.10(-4.81%)
Dec 14, 2018 2.060 2.140 2.050 2.080 294,800 +0.03(+1.46%)
Dec 13, 2018 2.080 2.171 2.023 2.050 117,339 -0.01(-0.49%)
Dec 12, 2018 2.050 2.130 1.990 2.060 221,610 +0.04(+1.98%)
Dec 11, 2018 2.120 2.150 1.970 2.020 202,812 -0.04(-1.94%)
Dec 10, 2018 2.140 2.200 2.020 2.060 291,171 -0.09(-4.19%)
Dec 07, 2018 2.080 2.290 2.050 2.150 390,000 +0.07(+3.37%)
Dec 06, 2018 2.370 2.442 2.080 2.080 1,003,375 -0.39(-15.79%)
Dec 04, 2018 2.280 2.590 2.200 2.470 1,771,800 +0.20(+8.81%)
Dec 03, 2018 2.350 2.490 2.255 2.270 895,659 -0.08(-3.40%)
Nov 30, 2018 2.380 2.630 2.310 2.350 418,700 -0.02(-0.84%)
Nov 29, 2018 2.200 2.440 2.110 2.370 519,313 +0.24(+11.27%)
Nov 28, 2018 2.060 2.220 2.022 2.130 183,530 +0.08(+3.90%)
Nov 27, 2018 2.090 2.170 2.050 2.050 93,512 -0.05(-2.38%)
Nov 26, 2018 2.080 2.174 2.063 2.100 83,833 +0.02(+0.96%)
Nov 23, 2018 2.070 2.120 2.040 2.080 12,900 +0.05(+2.46%)
Nov 21, 2018 2.030 2.030 2.030 0 +0.01(+0.50%)
Nov 20, 2018 2.020 2.050 1.960 2.020 98,551 +0.00(+0.00%)
Nov 19, 2018 2.130 2.130 1.980 2.020 96,546 -0.07(-3.35%)
Nov 16, 2018 2.120 2.360 2.080 2.090 352,800 -0.02(-0.95%)
Nov 15, 2018 2.000 2.140 2.000 2.110 47,730 +0.07(+3.43%)
Nov 14, 2018 2.090 2.090 2.010 2.040 108,569 -0.05(-2.39%)
Nov 13, 2018 2.130 2.240 2.044 2.090 163,304 -0.02(-0.95%)
Nov 12, 2018 2.250 2.250 2.060 2.110 91,394 -0.08(-3.65%)
Nov 09, 2018 2.310 2.360 2.150 2.190 153,100 -0.19(-7.98%)
Nov 08, 2018 2.420 2.420 2.090 2.380 196,320 +0.17(+7.69%)
Nov 07, 2018 2.420 2.440 2.170 2.210 150,847 -0.18(-7.53%)
Nov 06, 2018 2.140 2.390 2.140 2.390 184,223 +0.23(+10.65%)
Nov 05, 2018 2.120 2.279 2.020 2.160 769,767 +0.06(+2.86%)
Nov 02, 2018 2.010 2.230 2.010 2.100 231,900 +0.02(+0.96%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.