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 (%)
Aug 31, 2021 286.40 293.78 286.40 290.40 776 +4.80(+1.68%)
Aug 30, 2021 283.20 299.99 280.80 285.60 3,592 +4.00(+1.42%)
Aug 27, 2021 277.60 285.60 276.00 281.60 1,370 +5.60(+2.03%)
Aug 26, 2021 289.60 296.80 269.60 276.00 3,148 -15.20(-5.22%)
Aug 25, 2021 290.40 308.00 281.60 291.20 2,195 +2.40(+0.83%)
Aug 24, 2021 280.00 289.60 276.80 288.80 1,032 +11.20(+4.03%)
Aug 23, 2021 254.40 279.20 254.10 277.60 1,959 +22.40(+8.78%)
Aug 20, 2021 260.00 264.80 253.60 255.20 2,813 -4.00(-1.54%)
Aug 19, 2021 256.80 268.00 256.00 259.20 1,248 -5.60(-2.11%)
Aug 18, 2021 256.80 268.40 248.00 264.80 2,387 +9.60(+3.76%)
Aug 17, 2021 269.60 270.91 255.20 255.20 4,581 -22.40(-8.07%)
Aug 16, 2021 295.20 295.20 267.20 277.60 4,847 -21.60(-7.22%)
Aug 13, 2021 309.60 312.00 276.80 299.20 6,698 -14.40(-4.59%)
Aug 12, 2021 319.20 320.80 308.79 313.60 3,489 -2.40(-0.76%)
Aug 11, 2021 319.20 332.00 314.00 316.00 1,412 -3.20(-1.00%)
Aug 10, 2021 324.80 327.20 312.80 319.20 1,656 -3.20(-0.99%)
Aug 09, 2021 319.20 326.40 316.00 322.40 916 +0.00(+0.00%)
Aug 06, 2021 312.00 322.40 312.00 322.40 1,247 +10.40(+3.33%)
Aug 05, 2021 312.00 326.64 312.00 312.00 1,936 -1.60(-0.51%)
Aug 04, 2021 317.60 332.80 311.20 313.60 1,969 -5.60(-1.75%)
Aug 03, 2021 329.60 329.60 318.40 319.20 1,310 -11.20(-3.39%)
Aug 02, 2021 332.00 336.80 323.20 330.40 1,219 +0.80(+0.24%)
Jul 30, 2021 326.40 338.40 324.51 329.60 1,255 +3.20(+0.98%)
Jul 29, 2021 336.00 336.80 321.60 326.40 988 -8.00(-2.39%)
Jul 28, 2021 317.60 338.39 317.60 334.40 1,425 +16.80(+5.29%)
Jul 27, 2021 316.80 322.40 307.20 317.60 3,409 +4.00(+1.28%)
Jul 26, 2021 324.00 355.20 312.00 313.60 12,685 -2.40(-0.76%)
Jul 23, 2021 330.40 331.20 314.40 316.00 1,150 -9.60(-2.95%)
Jul 22, 2021 325.60 329.60 319.20 325.60 1,300 +1.60(+0.49%)
Jul 21, 2021 312.00 326.00 312.00 324.00 919 +12.80(+4.11%)
Jul 20, 2021 311.20 320.00 308.80 311.20 2,562 +2.40(+0.78%)
Jul 19, 2021 312.00 313.60 300.00 308.80 4,450 -8.80(-2.77%)
Jul 16, 2021 324.80 326.00 312.80 317.60 2,119 -4.80(-1.49%)
Jul 15, 2021 326.40 330.15 309.60 322.40 2,955 -3.20(-0.98%)
Jul 14, 2021 332.00 337.60 323.20 325.60 1,986 -6.40(-1.93%)
Jul 13, 2021 332.80 335.20 324.80 332.00 1,330 -1.60(-0.48%)
Jul 12, 2021 333.60 339.20 328.00 333.60 1,099 -3.20(-0.95%)
Jul 09, 2021 335.20 338.40 319.20 336.80 1,686 +11.20(+3.44%)
Jul 08, 2021 317.60 328.00 313.60 325.60 1,305 +1.60(+0.49%)
Jul 07, 2021 326.40 335.18 315.20 324.00 3,091 -4.80(-1.46%)
Jul 06, 2021 345.60 348.40 324.80 328.80 4,156 -19.20(-5.52%)
Jul 02, 2021 354.40 359.19 342.00 348.00 2,482 -6.40(-1.81%)
Jul 01, 2021 351.20 360.00 340.00 354.40 3,258 +2.40(+0.68%)
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%)
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.