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 (%)
Feb 29, 2016 2752 2760 2682 2720 20 +80.00(+3.03%)
Feb 26, 2016 2749 2749 2600 2640 5 +64.00(+2.48%)
Feb 25, 2016 2680 2680 2456 2576 11 -128.00(-4.73%)
Feb 24, 2016 2608 2723 2581 2704 17 +168.00(+6.62%)
Feb 23, 2016 2608 2616 2536 2536 22 -120.00(-4.52%)
Feb 22, 2016 2680 2816 2576 2656 56 -48.00(-1.78%)
Feb 19, 2016 2696 2767 2600 2704 10 +34.40(+1.29%)
Feb 18, 2016 2800 2812 2528 2670 13 -106.40(-3.83%)
Feb 17, 2016 2504 2856 2504 2776 16 +232.00(+9.12%)
Feb 16, 2016 2592 2720 2496 2544 28 +0.00(+0.00%)
Feb 12, 2016 2536 2544 2544 2544 4 +23.92(+0.95%)
Feb 11, 2016 2568 2712 2440 2520 33 -47.92(-1.87%)
Feb 10, 2016 2528 2616 2520 2568 12 +64.00(+2.56%)
Feb 09, 2016 2488 2561 2408 2504 27 -128.00(-4.86%)
Feb 08, 2016 2680 2680 2584 2632 14 -88.00(-3.24%)
Feb 05, 2016 2648 2720 2520 2720 56 +189.60(+7.49%)
Feb 04, 2016 2440 2544 2400 2530 13 +66.40(+2.69%)
Feb 03, 2016 2567 2584 2400 2464 48 +8.00(+0.33%)
Feb 02, 2016 2520 2552 2424 2456 22 -48.00(-1.92%)
Feb 01, 2016 2624 2668 2440 2504 23 -112.00(-4.28%)
Jan 29, 2016 2504 2656 2465 2616 60 +68.16(+2.68%)
Jan 28, 2016 2592 2616 2480 2548 41 +3.84(+0.15%)
Jan 27, 2016 2648 2704 2536 2544 43 -160.00(-5.92%)
Jan 26, 2016 2800 2855 2688 2704 91 -96.00(-3.43%)
Jan 25, 2016 2912 3112 2792 2800 22 -120.00(-4.11%)
Jan 22, 2016 2944 3120 2768 2920 95 -15.20(-0.52%)
Jan 21, 2016 3400 3400 2640 2935 127 -488.80(-14.28%)
Jan 20, 2016 3264 3472 3088 3424 193 +144.00(+4.39%)
Jan 19, 2016 3448 3448 3192 3280 222 -120.00(-3.53%)
Jan 15, 2016 3232 3400 3400 3400 66 -120.00(-3.41%)
Jan 14, 2016 3400 3528 3368 3520 51 +16.00(+0.46%)
Jan 13, 2016 3512 3552 3416 3504 72 -8.00(-0.23%)
Jan 12, 2016 3504 3616 3436 3512 111 +24.00(+0.69%)
Jan 11, 2016 3440 3504 3328 3488 216 +128.00(+3.81%)
Jan 08, 2016 3360 3464 3282 3360 131 -16.00(-0.47%)
Jan 07, 2016 3200 3456 3200 3376 183 +0.00(+0.00%)
Jan 06, 2016 3480 3528 3328 3376 54 -180.00(-5.06%)
Jan 05, 2016 3368 3600 3368 3556 14 +14.00(+0.40%)
Jan 04, 2016 3696 3696 3536 3542 30 -258.00(-6.79%)
Dec 31, 2015 3688 3800 3800 3800 54 +72.00(+1.93%)
Dec 30, 2015 3800 3848 3680 3728 42 -96.00(-2.51%)
Dec 29, 2015 3931 4000 3792 3824 39 -16.00(-0.42%)
Dec 28, 2015 3792 3880 3792 3840 18 -16.00(-0.41%)
Dec 24, 2015 3856 3856 3856 3856 25 +16.00(+0.42%)
Dec 23, 2015 4104 4144 3816 3840 36 -208.00(-5.14%)
Dec 22, 2015 4160 4280 3920 4048 203 -80.00(-1.94%)
Dec 21, 2015 3936 4216 3920 4128 143 +192.00(+4.88%)
Dec 18, 2015 4040 4136 3848 3936 137 -144.00(-3.53%)
Dec 17, 2015 4000 4080 3648 4080 189 +168.00(+4.29%)
Dec 16, 2015 3320 4056 3157 3912 372 +800.00(+25.71%)
Dec 15, 2015 2568 3256 2568 3112 287 +656.00(+26.71%)
Dec 14, 2015 2528 2560 2400 2456 78 -96.00(-3.76%)
Dec 11, 2015 2632 2728 2536 2552 19 -128.00(-4.78%)
Dec 10, 2015 2816 2816 2672 2680 29 -116.00(-4.15%)
Dec 09, 2015 2766 2856 2766 2796 23 -32.00(-1.13%)
Dec 08, 2015 2784 2904 2760 2828 33 -44.00(-1.53%)
Dec 07, 2015 2960 2960 2760 2872 54 -136.00(-4.52%)
Dec 04, 2015 3019 3064 2957 3008 20 +24.00(+0.80%)
Dec 03, 2015 3095 3095 2968 2984 26 +8.00(+0.27%)
Dec 02, 2015 3120 3120 2968 2976 20 -152.00(-4.86%)
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.