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 31, 2023 1.130 1.170 1.100 1.170 33,719 +0.05(+4.46%)
Jul 28, 2023 1.110 1.138 1.090 1.120 57,636 +0.01(+0.90%)
Jul 27, 2023 1.180 1.180 1.080 1.110 41,145 -0.05(-4.31%)
Jul 26, 2023 1.130 1.170 1.110 1.160 46,492 +0.02(+1.75%)
Jul 25, 2023 1.160 1.210 1.100 1.140 37,500 -0.04(-3.39%)
Jul 24, 2023 1.260 1.310 1.150 1.180 68,605 -0.08(-6.35%)
Jul 21, 2023 1.240 1.267 1.200 1.260 54,304 +0.02(+1.61%)
Jul 20, 2023 1.260 1.295 1.210 1.240 50,311 -0.04(-3.13%)
Jul 19, 2023 1.300 1.346 1.210 1.280 61,689 +0.00(+0.00%)
Jul 18, 2023 1.300 1.370 1.280 1.280 34,762 -0.05(-3.76%)
Jul 17, 2023 1.320 1.360 1.270 1.330 70,229 +0.01(+0.76%)
Jul 14, 2023 1.380 1.409 1.310 1.320 63,329 -0.06(-4.35%)
Jul 13, 2023 1.390 1.429 1.355 1.380 61,084 -0.04(-2.82%)
Jul 12, 2023 1.420 1.430 1.350 1.420 80,527 +0.01(+0.71%)
Jul 11, 2023 1.400 1.450 1.360 1.410 61,223 -0.03(-2.08%)
Jul 10, 2023 1.430 1.470 1.390 1.440 54,948 +0.05(+3.60%)
Jul 07, 2023 1.440 1.470 1.370 1.390 97,224 -0.03(-2.11%)
Jul 06, 2023 1.450 1.460 1.350 1.420 108,301 -0.01(-0.70%)
Jul 05, 2023 1.490 1.490 1.410 1.430 73,887 -0.04(-2.72%)
Jul 03, 2023 1.490 1.539 1.430 1.470 61,264 -0.03(-2.00%)
Jun 30, 2023 1.480 1.566 1.470 1.500 43,740 +0.01(+0.67%)
Jun 29, 2023 1.500 1.530 1.460 1.490 81,863 +0.00(+0.34%)
Jun 28, 2023 1.470 1.520 1.450 1.485 82,840 +0.04(+2.41%)
Jun 27, 2023 1.300 1.470 1.290 1.450 185,648 +0.10(+7.41%)
Jun 26, 2023 1.470 1.470 1.312 1.350 133,029 -0.10(-6.90%)
Jun 23, 2023 1.490 1.580 1.380 1.450 249,841 -0.09(-5.84%)
Jun 22, 2023 1.680 1.690 1.470 1.540 357,536 -0.06(-3.75%)
Jun 21, 2023 1.740 1.740 1.580 1.600 305,997 -0.11(-6.43%)
Jun 20, 2023 1.810 1.860 1.640 1.710 291,970 -0.07(-3.93%)
Jun 16, 2023 1.950 2.010 1.770 1.780 323,799 -0.17(-8.72%)
Jun 15, 2023 1.960 2.050 1.910 1.950 457,665 -0.03(-1.52%)
Jun 14, 2023 2.000 2.180 1.960 1.980 771,857 -0.06(-2.94%)
Jun 13, 2023 1.840 2.140 1.840 2.040 1,387,925 +0.12(+6.25%)
Jun 12, 2023 1.860 2.040 1.700 1.920 1,874,287 -0.02(-1.03%)
Jun 09, 2023 1.800 2.210 1.750 1.940 27,778,072 +0.50(+34.72%)
Jun 08, 2023 1.460 1.524 1.370 1.440 2,376,688 -0.02(-1.37%)
Jun 07, 2023 1.500 1.530 1.450 1.460 82,754 -0.04(-2.67%)
Jun 06, 2023 1.550 1.619 1.460 1.500 140,798 -0.06(-3.85%)
Jun 05, 2023 1.380 1.690 1.379 1.560 424,370 +0.17(+12.23%)
Jun 02, 2023 1.350 1.400 1.310 1.390 43,567 +0.04(+2.96%)
Jun 01, 2023 1.370 1.370 1.290 1.350 40,039 +0.01(+0.75%)
May 31, 2023 1.340 1.380 1.300 1.340 69,748 +0.04(+3.08%)
May 30, 2023 1.430 1.450 1.290 1.300 117,779 -0.12(-8.45%)
May 26, 2023 1.480 1.507 1.400 1.420 71,920 -0.05(-3.40%)
May 25, 2023 1.520 1.520 1.460 1.470 116,631 -0.08(-5.16%)
May 24, 2023 1.600 1.640 1.540 1.550 91,298 -0.08(-4.91%)
May 23, 2023 1.560 1.800 1.560 1.630 255,569 +0.06(+3.82%)
May 22, 2023 1.670 1.700 1.570 1.570 117,929 -0.09(-5.42%)
May 19, 2023 1.600 1.790 1.600 1.660 198,329 +0.05(+3.11%)
May 18, 2023 1.560 1.630 1.540 1.610 81,068 +0.05(+3.21%)
May 17, 2023 1.580 1.600 1.531 1.560 106,927 -0.02(-1.27%)
May 16, 2023 1.700 1.750 1.560 1.580 167,930 -0.10(-5.95%)
May 15, 2023 1.690 1.860 1.580 1.680 488,886 +0.18(+12.00%)
May 12, 2023 1.570 1.610 1.433 1.500 164,929 -0.11(-6.83%)
May 11, 2023 1.710 1.710 1.600 1.610 140,728 -0.09(-5.29%)
May 10, 2023 1.750 1.750 1.660 1.700 106,316 -0.04(-2.30%)
May 09, 2023 1.780 1.780 1.680 1.740 133,565 +0.02(+1.16%)
May 08, 2023 1.730 1.827 1.710 1.720 187,311 -0.03(-1.71%)
May 05, 2023 1.730 1.900 1.700 1.750 376,697 +0.00(+0.00%)
May 04, 2023 1.950 1.950 1.715 1.750 338,535 -0.03(-1.69%)
May 03, 2023 1.740 1.940 1.681 1.780 355,347 +0.07(+4.09%)
May 02, 2023 1.800 1.820 1.620 1.710 324,070 -0.12(-6.56%)
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.