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 )

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 (%)
Jun 30, 2021 345.60 363.20 345.60 352.00 3,777 +6.40(+1.85%)
Jun 29, 2021 348.80 354.40 340.80 345.60 2,115 -3.20(-0.92%)
Jun 28, 2021 373.60 380.40 340.00 348.80 8,772 -17.60(-4.80%)
Jun 25, 2021 343.20 366.40 340.00 366.40 46,991 +28.00(+8.27%)
Jun 24, 2021 316.00 351.20 308.80 338.40 18,224 +24.00(+7.63%)
Jun 23, 2021 311.20 316.80 306.41 314.40 3,258 +2.40(+0.77%)
Jun 22, 2021 311.20 321.40 305.60 312.00 3,528 -1.60(-0.51%)
Jun 21, 2021 319.20 320.80 310.00 313.60 3,845 -2.40(-0.76%)
Jun 18, 2021 325.60 329.60 314.40 316.00 9,578 -12.80(-3.89%)
Jun 17, 2021 332.80 350.40 328.80 328.80 3,279 -3.20(-0.96%)
Jun 16, 2021 328.00 347.20 322.40 332.00 3,653 +4.00(+1.22%)
Jun 15, 2021 334.40 336.00 322.40 328.00 3,258 -7.20(-2.15%)
Jun 14, 2021 342.40 352.00 332.80 335.20 3,205 -8.00(-2.33%)
Jun 11, 2021 340.00 348.00 338.40 343.20 2,060 +3.20(+0.94%)
Jun 10, 2021 343.20 346.40 336.07 340.00 2,492 -0.80(-0.23%)
Jun 09, 2021 337.60 351.20 336.00 340.80 1,756 +0.80(+0.24%)
Jun 08, 2021 348.00 348.00 330.40 340.00 3,069 -4.00(-1.16%)
Jun 07, 2021 332.80 351.60 332.80 344.00 2,854 +10.40(+3.12%)
Jun 04, 2021 333.60 345.60 332.00 333.60 1,886 +0.80(+0.24%)
Jun 03, 2021 330.40 334.40 322.40 332.80 1,649 +1.60(+0.48%)
Jun 02, 2021 335.20 340.00 324.00 331.20 2,426 -5.60(-1.66%)
Jun 01, 2021 316.14 342.40 316.14 336.80 3,455 +13.60(+4.21%)
May 28, 2021 324.80 332.00 319.20 323.20 1,974 +1.60(+0.50%)
May 27, 2021 313.60 322.40 309.60 321.60 2,638 +7.20(+2.29%)
May 26, 2021 302.40 315.20 301.60 314.40 2,187 +13.60(+4.52%)
May 25, 2021 319.20 324.80 300.00 300.80 3,243 -24.00(-7.39%)
May 24, 2021 314.40 344.00 309.60 324.80 9,210 +11.20(+3.57%)
May 21, 2021 317.60 324.00 311.20 313.60 2,155 +0.00(+0.00%)
May 20, 2021 299.20 317.60 294.40 313.60 2,863 +16.00(+5.38%)
May 19, 2021 301.60 312.00 294.40 297.60 2,402 -11.20(-3.63%)
May 18, 2021 310.40 316.00 304.00 308.80 3,136 +1.60(+0.52%)
May 17, 2021 308.00 315.20 300.00 307.20 2,363 +0.80(+0.26%)
May 14, 2021 286.40 312.80 284.80 306.40 4,405 +20.00(+6.98%)
May 13, 2021 294.40 304.00 275.20 286.40 5,982 -8.00(-2.72%)
May 12, 2021 291.20 302.40 288.00 294.40 4,401 -1.60(-0.54%)
May 11, 2021 291.20 304.80 288.07 296.00 4,030 -8.00(-2.63%)
May 10, 2021 303.20 311.20 293.60 304.00 3,559 -1.60(-0.52%)
May 07, 2021 290.40 309.60 290.00 305.60 4,272 +13.60(+4.66%)
May 06, 2021 305.60 307.20 284.00 292.00 7,003 -14.40(-4.70%)
May 05, 2021 312.80 320.00 306.40 306.40 3,818 -6.40(-2.05%)
May 04, 2021 323.20 327.20 307.20 312.80 8,087 -14.40(-4.40%)
May 03, 2021 352.80 353.60 325.60 327.20 6,265 -27.20(-7.67%)
Apr 30, 2021 338.40 356.00 336.80 354.40 4,310 +8.00(+2.31%)
Apr 29, 2021 357.60 358.40 341.60 346.40 6,292 -8.00(-2.26%)
Apr 28, 2021 344.80 360.00 340.00 354.40 5,585 +9.60(+2.78%)
Apr 27, 2021 343.20 361.60 337.60 344.80 6,653 -1.60(-0.46%)
Apr 26, 2021 332.80 355.20 332.80 346.40 7,794 +16.00(+4.84%)
Apr 23, 2021 323.20 333.60 317.60 330.40 4,361 +9.60(+2.99%)
Apr 22, 2021 319.20 330.40 310.40 320.80 6,687 +4.00(+1.26%)
Apr 21, 2021 299.20 331.20 296.80 316.80 5,985 +14.40(+4.76%)
Apr 20, 2021 305.60 310.40 290.40 302.40 12,081 -5.60(-1.82%)
Apr 19, 2021 324.00 332.80 307.20 308.00 9,738 -20.80(-6.33%)
Apr 16, 2021 326.40 332.00 308.80 328.80 7,250 +7.20(+2.24%)
Apr 15, 2021 331.20 334.40 316.00 321.60 7,559 -7.20(-2.19%)
Apr 14, 2021 319.20 337.60 313.60 328.80 8,837 +12.80(+4.05%)
Apr 13, 2021 324.80 324.80 311.20 316.00 10,040 -5.60(-1.74%)
Apr 12, 2021 332.00 338.40 318.40 321.60 13,322 -13.60(-4.06%)
Apr 09, 2021 340.80 351.20 332.00 335.20 16,470 -9.60(-2.78%)
Apr 08, 2021 340.80 352.80 329.60 344.80 13,211 +8.80(+2.62%)
Apr 07, 2021 365.60 366.40 328.80 336.00 26,538 -29.60(-8.10%)
Apr 06, 2021 372.80 377.60 353.60 365.60 15,848 -9.60(-2.56%)
Apr 05, 2021 396.00 398.40 366.40 375.20 15,149 -16.80(-4.29%)
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.