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 (%)
Sep 29, 2017 880.00 976.00 848.00 888.00 431 +48.00(+5.71%)
Sep 28, 2017 816.00 848.00 808.00 840.00 57 +24.00(+2.94%)
Sep 27, 2017 800.00 832.00 776.00 816.00 84 +16.00(+2.00%)
Sep 26, 2017 816.00 863.20 800.00 800.00 133 -32.00(-3.85%)
Sep 25, 2017 840.00 880.00 809.12 832.00 97 +0.00(+0.00%)
Sep 22, 2017 800.00 848.00 800.00 832.00 93 +24.00(+2.97%)
Sep 21, 2017 796.88 856.00 768.00 808.00 155 +31.20(+4.02%)
Sep 20, 2017 760.00 800.00 760.00 776.80 132 -20.96(-2.63%)
Sep 19, 2017 832.00 832.00 760.00 797.76 238 -18.24(-2.24%)
Sep 18, 2017 792.00 816.00 705.76 816.00 220 +62.56(+8.30%)
Sep 15, 2017 712.00 764.00 680.00 753.44 313 +41.44(+5.82%)
Sep 14, 2017 712.88 736.00 680.00 712.00 233 -8.00(-1.11%)
Sep 13, 2017 728.00 756.00 688.00 720.00 400 -16.00(-2.17%)
Sep 12, 2017 768.00 799.20 720.00 736.00 131 -36.56(-4.73%)
Sep 11, 2017 726.72 783.92 696.00 772.56 127 +72.56(+10.37%)
Sep 08, 2017 800.00 800.00 640.00 700.00 762 -100.00(-12.50%)
Sep 07, 2017 840.00 840.00 680.00 800.00 658 +0.00(+0.00%)
Sep 06, 2017 880.00 880.00 800.00 800.00 118 -80.00(-9.09%)
Sep 05, 2017 880.00 900.00 840.00 880.00 58 +40.00(+4.76%)
Sep 01, 2017 880.00 920.00 840.00 840.00 56 +0.00(+0.00%)
Aug 31, 2017 960.00 960.00 840.00 840.00 65 -116.00(-12.13%)
Aug 30, 2017 880.00 956.00 880.00 956.00 43 +56.00(+6.22%)
Aug 29, 2017 840.00 920.00 840.00 900.00 89 +60.00(+7.14%)
Aug 28, 2017 920.00 920.00 840.00 840.00 80 -80.00(-8.70%)
Aug 25, 2017 960.00 960.00 840.00 920.00 133 +0.00(+0.00%)
Aug 24, 2017 920.00 960.00 880.00 920.00 37 +0.00(+0.00%)
Aug 23, 2017 888.00 960.00 880.00 920.00 20 +0.00(+0.00%)
Aug 22, 2017 920.00 960.00 920.00 920.00 50 +0.00(+0.00%)
Aug 21, 2017 880.00 940.00 880.00 920.00 21 -20.00(-2.13%)
Aug 18, 2017 992.00 992.00 800.00 940.00 127 -20.00(-2.08%)
Aug 17, 2017 920.00 1000 900.00 960.00 86 +0.00(+0.00%)
Aug 16, 2017 1040 1040 880.00 960.00 137 +0.00(+0.00%)
Aug 15, 2017 1020 1032 960.00 960.00 88 -20.00(-2.04%)
Aug 14, 2017 1008 1040 960.00 980.00 69 -20.00(-2.00%)
Aug 11, 2017 1000 1040 960.00 1000 26 +0.00(+0.00%)
Aug 10, 2017 1040 1040 1000 1000 53 +0.00(+0.00%)
Aug 09, 2017 1040 1040 1000 1000 80 +0.00(+0.00%)
Aug 08, 2017 1040 1040 1000 1000 25 -40.00(-3.85%)
Aug 07, 2017 1040 1069 1000 1040 98 +0.00(+0.00%)
Aug 04, 2017 1116 1040 1040 131 +0.00(+0.00%)
Aug 03, 2017 1040 1060 960.00 1040 171 +40.00(+4.00%)
Aug 02, 2017 1040 1040 1000 1000 98 -40.00(-3.85%)
Aug 01, 2017 1040 1040 1000 1040 64 +0.00(+0.00%)
Jul 31, 2017 1040 1080 960.00 1040 247 +40.00(+4.00%)
Jul 28, 2017 1000 1080 960.00 1000 746 +0.00(+0.00%)
Jul 27, 2017 1080 1080 960.00 1000 363 +0.00(+0.00%)
Jul 26, 2017 1040 1040 1000 1000 197 +0.00(+0.00%)
Jul 25, 2017 1040 1080 1000 1000 292 -40.00(-3.85%)
Jul 24, 2017 1040 1080 1000 1040 233 +40.00(+4.00%)
Jul 21, 2017 1080 1080 1000 1000 315 -80.00(-7.41%)
Jul 20, 2017 1040 1080 1000 1080 811 -80.00(-6.90%)
Jul 19, 2017 1160 1288 1160 1160 36 +40.00(+3.57%)
Jul 18, 2017 1200 1200 1080 1120 52 +40.00(+3.70%)
Jul 17, 2017 1120 1204 1080 1080 56 -20.00(-1.82%)
Jul 14, 2017 1160 1204 1080 1100 39 -60.00(-5.17%)
Jul 13, 2017 1258 1280 1080 1160 34 +40.00(+3.57%)
Jul 12, 2017 1120 1120 1080 1120 12 +40.00(+3.70%)
Jul 11, 2017 1120 1120 1080 1080 22 +0.00(+0.00%)
Jul 10, 2017 1160 1160 1040 1080 83 -40.00(-3.57%)
Jul 07, 2017 1080 1236 1080 1120 28 +20.00(+1.82%)
Jul 06, 2017 1120 1128 1040 1100 23 -20.00(-1.79%)
Jul 05, 2017 1196 1240 1120 1120 41 +0.00(+0.00%)
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.