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, 2022 3.808 3.808 3.570 3.650 31,882 -0.01(-0.27%)
Mar 30, 2022 3.720 3.840 3.640 3.660 38,859 -0.16(-4.19%)
Mar 29, 2022 3.790 3.900 3.645 3.820 70,388 +0.07(+2.00%)
Mar 28, 2022 3.810 3.910 3.681 3.745 57,176 -0.09(-2.47%)
Mar 25, 2022 3.770 3.900 3.665 3.840 40,783 +0.06(+1.59%)
Mar 24, 2022 3.800 3.940 3.741 3.780 94,585 -0.03(-0.79%)
Mar 23, 2022 3.790 3.850 3.660 3.810 59,038 +0.07(+1.87%)
Mar 22, 2022 3.520 3.750 3.490 3.740 65,174 +0.20(+5.65%)
Mar 21, 2022 3.540 3.580 3.450 3.540 24,149 +0.03(+0.85%)
Mar 18, 2022 3.420 3.580 3.374 3.510 121,498 +0.03(+0.86%)
Mar 17, 2022 3.390 3.500 3.390 3.480 81,002 +0.10(+2.96%)
Mar 16, 2022 3.290 3.410 3.270 3.380 35,921 +0.16(+4.97%)
Mar 15, 2022 3.120 3.260 3.100 3.220 21,957 +0.07(+2.22%)
Mar 14, 2022 3.260 3.260 3.070 3.150 37,806 -0.12(-3.67%)
Mar 11, 2022 3.300 3.450 3.230 3.270 90,543 -0.02(-0.61%)
Mar 10, 2022 3.310 3.315 3.130 3.290 25,727 -0.05(-1.50%)
Mar 09, 2022 3.180 3.390 3.180 3.340 62,258 +0.23(+7.40%)
Mar 08, 2022 3.140 3.280 3.060 3.110 62,932 -0.01(-0.32%)
Mar 07, 2022 3.270 3.350 3.120 3.120 46,210 -0.18(-5.45%)
Mar 04, 2022 3.120 3.440 3.120 3.300 93,752 +0.15(+4.76%)
Mar 03, 2022 3.380 3.400 3.150 3.150 42,873 -0.20(-5.97%)
Mar 02, 2022 3.320 3.400 3.290 3.350 45,822 +0.05(+1.52%)
Mar 01, 2022 3.320 3.390 3.271 3.300 46,474 -0.02(-0.60%)
Feb 28, 2022 3.290 3.400 3.260 3.320 45,283 -0.02(-0.60%)
Feb 25, 2022 3.290 3.400 3.325 3.340 48,332 +0.07(+2.14%)
Feb 24, 2022 3.100 3.310 3.100 3.270 72,144 +0.14(+4.47%)
Feb 23, 2022 3.180 3.300 3.115 3.130 39,323 -0.05(-1.57%)
Feb 22, 2022 3.080 3.290 3.080 3.180 33,361 +0.01(+0.32%)
Feb 18, 2022 3.170 0 -0.01(-0.31%)
Feb 17, 2022 3.060 3.270 3.060 3.180 52,018 +0.07(+2.25%)
Feb 16, 2022 3.250 3.320 3.010 3.110 153,471 -0.22(-6.61%)
Feb 15, 2022 3.180 3.400 3.180 3.330 94,561 +0.18(+5.71%)
Feb 14, 2022 3.100 3.238 2.950 3.150 30,698 +0.09(+2.94%)
Feb 11, 2022 3.090 3.135 2.990 3.060 23,766 -0.04(-1.29%)
Feb 10, 2022 3.010 3.240 3.010 3.100 36,746 +0.00(+0.00%)
Feb 09, 2022 3.250 3.310 3.060 3.100 76,071 -0.09(-2.82%)
Feb 08, 2022 3.220 3.250 3.010 3.190 89,003 -0.06(-1.85%)
Feb 07, 2022 2.750 3.380 2.750 3.250 216,409 +0.50(+18.18%)
Feb 04, 2022 2.630 2.782 2.600 2.750 11,936 +0.11(+4.17%)
Feb 03, 2022 2.720 2.640 37,462 -0.11(-4.00%)
Feb 02, 2022 2.960 3.030 2.710 2.750 117,845 -0.18(-6.14%)
Feb 01, 2022 2.770 2.930 2.730 2.930 108,693 +0.12(+4.27%)
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%)
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.