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 (%)
Jan 31, 2018 1080 1088 1024 1080 297 +40.00(+3.85%)
Jan 30, 2018 1120 1120 1024 1040 257 -96.00(-8.45%)
Jan 29, 2018 1040 1152 1008 1136 744 +136.00(+13.60%)
Jan 26, 2018 928.00 1056 928.00 1000 343 +64.00(+6.84%)
Jan 25, 2018 952.00 976.00 920.00 936.00 313 +0.00(+0.00%)
Jan 24, 2018 960.00 986.32 928.00 936.00 407 +8.00(+0.86%)
Jan 23, 2018 936.00 960.00 924.96 928.00 69 +0.00(+0.00%)
Jan 22, 2018 904.00 951.92 896.00 928.00 237 +32.00(+3.57%)
Jan 19, 2018 872.48 920.00 872.48 896.00 39 +4.00(+0.45%)
Jan 18, 2018 905.60 960.00 856.00 892.00 166 -4.00(-0.45%)
Jan 17, 2018 912.00 944.40 896.00 896.00 133 -24.00(-2.61%)
Jan 16, 2018 984.00 984.00 896.00 920.00 165 -32.00(-3.36%)
Jan 12, 2018 952.00 952.00 952.00 0 +4.00(+0.42%)
Jan 11, 2018 920.00 963.20 920.00 948.00 166 +28.00(+3.04%)
Jan 10, 2018 896.00 920.00 153 -31.84(-3.35%)
Jan 09, 2018 936.00 960.00 936.00 951.84 323 +12.48(+1.33%)
Jan 08, 2018 928.00 959.20 856.00 939.36 231 -11.84(-1.24%)
Jan 05, 2018 864.00 960.00 864.00 951.20 472 +95.20(+11.12%)
Jan 04, 2018 832.00 856.00 832.00 856.00 46 +32.00(+3.88%)
Jan 03, 2018 816.32 856.00 808.00 824.00 123 +8.00(+0.98%)
Jan 02, 2018 816.00 832.00 803.28 816.00 169 +8.00(+0.99%)
Dec 29, 2017 808.00 808.00 808.00 0 -8.00(-0.98%)
Dec 28, 2017 824.00 856.00 816.00 816.00 166 -0.08(-0.01%)
Dec 27, 2017 824.00 880.00 816.00 816.08 270 -7.92(-0.96%)
Dec 26, 2017 848.00 880.00 792.00 824.00 236 -56.00(-6.36%)
Dec 22, 2017 816.00 880.00 816.00 880.00 72 +48.00(+5.77%)
Dec 21, 2017 840.00 879.12 816.00 832.00 192 +8.00(+0.97%)
Dec 20, 2017 808.00 912.00 802.40 824.00 280 +16.00(+1.98%)
Dec 19, 2017 770.16 832.00 770.16 808.00 187 +16.00(+2.02%)
Dec 18, 2017 832.00 832.00 769.60 792.00 203 -24.00(-2.94%)
Dec 15, 2017 728.00 848.00 724.00 816.00 692 +88.00(+12.09%)
Dec 14, 2017 752.00 800.00 720.00 728.00 541 -23.92(-3.18%)
Dec 13, 2017 747.28 760.00 720.00 751.92 104 -8.08(-1.06%)
Dec 12, 2017 736.00 760.00 705.60 760.00 152 +24.00(+3.26%)
Dec 11, 2017 720.08 760.00 720.00 736.00 112 +16.00(+2.22%)
Dec 08, 2017 736.00 736.00 692.24 720.00 68 -8.00(-1.10%)
Dec 07, 2017 704.00 760.00 688.00 728.00 179 +16.00(+2.25%)
Dec 06, 2017 728.00 751.92 680.00 712.00 75 -8.08(-1.12%)
Dec 05, 2017 760.00 776.80 720.00 720.08 223 -71.92(-9.08%)
Dec 04, 2017 792.00 792.00 792.00 792.00 35 +8.00(+1.02%)
Dec 01, 2017 792.00 792.00 768.00 784.00 178 +8.00(+1.03%)
Nov 30, 2017 776.72 800.00 768.00 776.00 123 +1.60(+0.21%)
Nov 29, 2017 800.00 800.00 736.00 774.40 107 +6.40(+0.83%)
Nov 28, 2017 784.00 800.00 768.00 768.00 46 -20.00(-2.54%)
Nov 27, 2017 824.00 832.00 784.00 788.00 158 -12.00(-1.50%)
Nov 24, 2017 800.08 832.00 776.00 800.00 53 +16.00(+2.04%)
Nov 22, 2017 791.92 816.00 768.80 784.00 158 -8.08(-1.02%)
Nov 21, 2017 800.00 808.00 776.00 792.08 170 +16.08(+2.07%)
Nov 20, 2017 808.00 808.00 776.00 776.00 129 -32.00(-3.96%)
Nov 17, 2017 808.00 808.00 732.00 808.00 238 +8.00(+1.00%)
Nov 16, 2017 808.00 808.00 768.00 800.00 76 +0.00(+0.00%)
Nov 15, 2017 816.00 840.00 768.00 800.00 78 +0.00(+0.00%)
Nov 14, 2017 800.00 840.00 774.96 800.00 40 +28.96(+3.76%)
Nov 13, 2017 822.32 832.00 771.04 771.04 48 -44.96(-5.51%)
Nov 10, 2017 840.00 840.00 816.00 816.00 28 +16.00(+2.00%)
Nov 09, 2017 800.00 814.88 800.00 800.00 19 +0.00(+0.00%)
Nov 08, 2017 812.00 812.00 800.00 800.00 85 -16.00(-1.96%)
Nov 07, 2017 804.08 840.00 800.08 816.00 25 +0.00(+0.00%)
Nov 06, 2017 840.00 843.12 800.00 816.00 54 +0.00(+0.00%)
Nov 03, 2017 808.00 871.92 800.00 816.00 28 -16.00(-1.92%)
Nov 02, 2017 840.00 864.00 800.00 832.00 17 -16.00(-1.89%)
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.