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 (%)
Mar 31, 2020 5.830 6.190 5.630 5.760 44,055 -0.09(-1.54%)
Mar 30, 2020 6.470 6.470 5.700 5.850 101,098 -0.62(-9.58%)
Mar 27, 2020 6.190 6.650 6.120 6.470 51,300 -0.03(-0.46%)
Mar 26, 2020 6.340 6.610 6.090 6.500 42,291 +0.25(+4.00%)
Mar 25, 2020 6.760 6.961 5.810 6.250 147,987 -0.21(-3.25%)
Mar 24, 2020 6.850 6.879 6.321 6.460 95,770 +0.09(+1.41%)
Mar 23, 2020 6.660 6.690 6.000 6.370 59,829 -0.16(-2.45%)
Mar 20, 2020 6.530 7.036 6.100 6.530 116,700 +0.15(+2.35%)
Mar 19, 2020 5.890 6.396 5.750 6.380 93,827 +0.38(+6.33%)
Mar 18, 2020 5.980 6.140 5.350 6.000 161,025 +0.00(+0.00%)
Mar 17, 2020 5.510 6.630 5.500 6.000 151,078 +0.43(+7.72%)
Mar 16, 2020 6.690 6.690 5.550 5.570 184,630 -1.46(-20.77%)
Mar 13, 2020 5.790 7.200 5.500 7.030 199,600 +1.53(+27.82%)
Mar 12, 2020 6.510 6.800 5.310 5.500 260,482 -1.46(-20.98%)
Mar 11, 2020 6.830 7.020 6.500 6.960 192,838 +0.00(+0.00%)
Mar 10, 2020 7.840 8.250 6.920 6.960 229,784 -0.72(-9.37%)
Mar 09, 2020 8.460 8.670 7.460 7.680 180,781 -1.45(-15.88%)
Mar 06, 2020 9.150 9.935 8.528 9.130 132,400 -0.27(-2.87%)
Mar 05, 2020 8.920 10.50 8.650 9.400 180,735 +0.46(+5.15%)
Mar 04, 2020 8.860 9.080 8.500 8.940 119,371 +0.19(+2.17%)
Mar 03, 2020 9.200 9.450 8.490 8.750 171,389 -0.35(-3.85%)
Mar 02, 2020 8.750 9.545 8.680 9.100 127,038 +0.30(+3.41%)
Feb 28, 2020 8.320 8.900 8.250 8.800 204,200 -0.01(-0.11%)
Feb 27, 2020 9.570 9.800 8.600 8.810 250,862 -1.12(-11.28%)
Feb 26, 2020 10.91 11.38 9.750 9.930 316,705 -1.00(-9.15%)
Feb 25, 2020 11.40 11.75 10.80 10.93 222,501 -0.35(-3.10%)
Feb 24, 2020 11.65 11.95 10.30 11.28 531,694 +0.30(+2.73%)
Feb 21, 2020 10.90 11.94 10.46 10.98 367,400 +0.14(+1.29%)
Feb 20, 2020 10.85 11.39 10.24 10.84 304,817 +0.21(+1.98%)
Feb 19, 2020 11.36 12.10 10.52 10.63 440,742 -0.67(-5.93%)
Feb 18, 2020 9.660 12.00 9.660 11.30 554,392 +1.67(+17.34%)
Feb 14, 2020 8.350 9.750 8.350 9.630 320,800 +1.35(+16.30%)
Feb 13, 2020 7.650 8.800 7.650 8.280 259,512 +0.71(+9.38%)
Feb 12, 2020 7.510 7.810 7.510 7.570 372,253 +0.08(+1.07%)
Feb 11, 2020 7.740 7.870 7.300 7.490 145,820 -0.25(-3.23%)
Feb 10, 2020 6.910 8.150 6.910 7.740 525,036 +0.94(+13.82%)
Feb 07, 2020 7.190 7.190 6.660 6.800 177,300 -0.39(-5.42%)
Feb 06, 2020 7.470 7.700 7.023 7.190 159,384 -0.30(-4.01%)
Feb 05, 2020 7.570 8.000 7.269 7.490 223,153 -0.31(-3.97%)
Feb 04, 2020 6.500 8.450 5.910 7.800 477,337 +7.07(+968.49%)
Feb 03, 2020 0.8200 0.8200 0.7200 0.7300 1,513,299 -0.10(-12.05%)
Jan 31, 2020 0.8400 0.8900 0.8100 0.8300 870,000 -0.04(-4.44%)
Jan 30, 2020 0.9050 0.9050 0.8001 0.8686 1,434,761 -0.05(-5.59%)
Jan 29, 2020 0.9200 1.040 0.9000 0.9200 637,616 +0.00(+0.00%)
Jan 28, 2020 1.040 1.040 0.8500 0.9200 2,012,104 -0.08(-8.00%)
Jan 27, 2020 1.070 1.080 0.9800 1.000 1,292,081 -0.10(-9.09%)
Jan 24, 2020 1.130 1.150 1.060 1.100 1,218,500 -0.02(-1.79%)
Jan 23, 2020 1.150 1.190 1.110 1.120 2,772,193 -0.01(-0.88%)
Jan 22, 2020 1.140 1.150 1.060 1.130 3,008,201 +0.01(+0.89%)
Jan 21, 2020 1.080 1.150 1.070 1.120 1,682,422 +0.08(+7.69%)
Jan 17, 2020 1.050 1.080 1.010 1.040 2,065,800 -0.07(-6.31%)
Jan 16, 2020 1.160 1.170 1.070 1.110 1,632,908 -0.07(-5.93%)
Jan 15, 2020 1.240 1.250 1.110 1.180 2,610,950 -0.05(-4.07%)
Jan 14, 2020 1.290 1.300 1.110 1.230 3,520,505 +0.04(+3.36%)
Jan 13, 2020 1.180 1.340 1.100 1.190 6,754,777 +0.14(+13.33%)
Jan 10, 2020 0.9100 1.150 0.8600 1.050 6,787,900 +0.18(+20.69%)
Jan 09, 2020 0.8800 0.9000 0.8400 0.8700 2,603,865 +0.03(+3.72%)
Jan 08, 2020 0.8100 0.8489 0.7500 0.8388 1,593,725 -0.02(-2.15%)
Jan 07, 2020 0.9300 0.9400 0.8255 0.8572 3,317,189 -0.00(-0.33%)
Jan 06, 2020 0.7500 1.000 0.7300 0.8600 9,588,412 +0.22(+34.37%)
Jan 03, 2020 0.5800 0.6500 0.5800 0.6400 850,000 +0.06(+10.34%)
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.