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 (%)
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%)
Jun 01, 2016 2520 2520 2301 2416 23 -24.00(-0.98%)
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%)
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.