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, 2022 2.270 2.810 328,609 +0.55(+24.34%)
Jan 28, 2022 2.220 2.400 2.220 2.260 35,106 -0.02(-0.88%)
Jan 27, 2022 2.500 2.500 2.180 2.280 179,925 -0.21(-8.43%)
Jan 26, 2022 2.370 2.580 2.230 2.490 124,812 +0.15(+6.41%)
Jan 25, 2022 2.380 2.410 2.290 2.340 38,139 -0.07(-2.90%)
Jan 24, 2022 2.480 2.480 2.110 2.410 197,737 +0.05(+2.12%)
Jan 21, 2022 2.400 2.510 2.280 2.360 97,434 -0.08(-3.28%)
Jan 20, 2022 2.460 2.540 2.400 2.440 95,025 +0.08(+3.39%)
Jan 19, 2022 2.350 2.402 2.280 2.360 113,156 -0.01(-0.42%)
Jan 18, 2022 2.500 2.500 2.330 2.370 91,602 -0.15(-5.95%)
Jan 14, 2022 2.520 0 +0.05(+2.02%)
Jan 13, 2022 2.460 2.610 2.390 2.470 79,923 -0.01(-0.40%)
Jan 12, 2022 2.590 2.610 2.450 2.480 39,936 -0.06(-2.36%)
Jan 11, 2022 2.460 2.570 2.390 2.540 73,001 +0.10(+4.10%)
Jan 10, 2022 2.500 2.508 2.370 2.440 74,954 -0.10(-3.94%)
Jan 07, 2022 2.610 2.690 2.470 2.540 172,000 -0.09(-3.42%)
Jan 06, 2022 2.610 2.670 2.500 2.630 64,523 +0.03(+1.15%)
Jan 05, 2022 2.720 2.750 2.580 2.600 87,089 -0.13(-4.76%)
Jan 04, 2022 2.830 2.850 2.690 2.730 59,404 -0.11(-3.87%)
Jan 03, 2022 2.670 2.860 2.610 2.840 104,044 +0.21(+7.98%)
Dec 31, 2021 2.510 2.750 2.510 2.630 261,142 +0.09(+3.54%)
Dec 30, 2021 2.520 2.620 2.420 2.540 364,867 +0.01(+0.40%)
Dec 29, 2021 2.550 2.730 2.500 2.530 382,997 +0.02(+0.80%)
Dec 28, 2021 2.720 2.720 2.450 2.510 235,519 -0.18(-6.69%)
Dec 27, 2021 2.730 2.850 2.640 2.690 208,118 -0.06(-2.18%)
Dec 23, 2021 2.670 2.840 2.610 2.750 172,405 +0.08(+3.00%)
Dec 22, 2021 2.730 2.730 2.610 2.670 70,693 -0.06(-2.20%)
Dec 21, 2021 2.510 2.800 2.500 2.730 296,300 +0.26(+10.53%)
Dec 20, 2021 2.420 2.570 2.420 2.470 258,007 -0.03(-1.20%)
Dec 17, 2021 2.530 2.670 2.450 2.500 309,854 -0.09(-3.47%)
Dec 16, 2021 2.740 2.810 2.560 2.590 167,379 -0.15(-5.47%)
Dec 15, 2021 2.830 2.890 2.645 2.740 193,714 -0.06(-2.14%)
Dec 14, 2021 2.830 2.870 2.620 2.800 134,991 -0.01(-0.36%)
Dec 13, 2021 2.850 2.910 2.706 2.810 98,290 -0.06(-2.09%)
Dec 10, 2021 2.940 3.005 2.830 2.870 65,184 -0.08(-2.71%)
Dec 09, 2021 2.990 3.100 2.940 2.950 138,827 -0.13(-4.22%)
Dec 08, 2021 2.930 3.140 2.830 3.080 107,613 +0.16(+5.48%)
Dec 07, 2021 2.860 3.090 2.800 2.920 319,686 +0.08(+2.82%)
Dec 06, 2021 2.910 2.910 2.763 2.840 108,556 -0.02(-0.70%)
Dec 03, 2021 3.150 3.150 2.800 2.860 350,134 -0.30(-9.49%)
Dec 02, 2021 3.050 3.160 2.970 3.160 220,362 +0.08(+2.60%)
Dec 01, 2021 3.180 3.240 3.000 3.080 450,619 -0.33(-9.68%)
Nov 30, 2021 3.240 4.280 3.200 3.410 4,378,999 +0.19(+5.90%)
Nov 29, 2021 3.520 3.520 3.210 3.220 68,948 -0.30(-8.52%)
Nov 26, 2021 3.450 3.597 3.212 3.520 130,132 +0.11(+3.23%)
Nov 24, 2021 3.360 3.430 3.270 3.410 76,950 +0.02(+0.59%)
Nov 23, 2021 3.280 3.410 3.200 3.390 124,802 +0.11(+3.35%)
Nov 22, 2021 3.230 3.340 3.050 3.280 146,247 +0.03(+0.92%)
Nov 19, 2021 3.270 3.310 3.210 3.250 64,662 -0.04(-1.22%)
Nov 18, 2021 3.500 3.290 3.250 3.290 181,182 -0.20(-5.73%)
Nov 17, 2021 3.490 3.542 3.320 3.490 87,834 +0.01(+0.29%)
Nov 16, 2021 3.770 3.880 3.290 3.480 295,663 -0.29(-7.69%)
Nov 15, 2021 4.090 4.090 3.690 3.770 201,882 -0.37(-8.94%)
Nov 12, 2021 4.060 4.140 3.880 4.140 73,245 +0.03(+0.73%)
Nov 11, 2021 3.900 4.130 3.800 4.110 241,371 +0.27(+7.03%)
Nov 10, 2021 3.920 3.840 42,275 -0.10(-2.54%)
Nov 09, 2021 3.950 4.020 3.854 3.940 50,072 -0.02(-0.51%)
Nov 08, 2021 4.010 4.050 3.930 3.960 54,960 -0.05(-1.25%)
Nov 05, 2021 4.000 4.042 3.930 4.010 47,713 +0.04(+1.01%)
Nov 04, 2021 4.060 4.100 3.950 3.970 109,931 -0.09(-2.22%)
Nov 03, 2021 3.950 4.180 3.910 4.060 232,492 +0.09(+2.27%)
Nov 02, 2021 3.850 3.990 3.760 3.970 41,097 +0.11(+2.85%)
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.