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, 2019 400.00 414.00 392.00 399.04 322 -2.56(-0.64%)
Jan 30, 2019 408.00 416.00 385.68 401.60 442 -6.40(-1.57%)
Jan 29, 2019 412.48 414.48 384.00 408.00 639 -4.40(-1.07%)
Jan 28, 2019 416.00 422.16 368.00 412.40 731 -3.60(-0.87%)
Jan 25, 2019 400.00 424.00 400.00 416.00 710 +0.00(+0.00%)
Jan 24, 2019 400.00 424.00 400.00 416.00 731 +0.00(+0.00%)
Jan 23, 2019 432.00 440.00 408.00 416.00 667 -24.00(-5.45%)
Jan 22, 2019 400.00 448.00 392.00 440.00 1,367 +0.00(+0.00%)
Jan 18, 2019 464.00 464.00 424.00 440.00 1,047 +0.00(+0.00%)
Jan 17, 2019 504.00 512.00 336.00 440.00 2,475 -27.20(-5.82%)
Jan 16, 2019 431.92 474.40 410.00 467.20 2,042 +42.80(+10.08%)
Jan 15, 2019 488.48 489.44 408.00 424.40 2,186 -55.60(-11.58%)
Jan 14, 2019 504.00 528.00 472.00 480.00 5,463 -8.00(-1.64%)
Jan 11, 2019 468.00 509.60 456.00 488.00 7,124 +37.44(+8.31%)
Jan 10, 2019 492.00 494.96 438.48 450.56 2,457 -53.44(-10.60%)
Jan 09, 2019 568.00 568.00 472.00 504.00 2,526 -42.40(-7.76%)
Jan 08, 2019 752.00 752.00 464.40 546.40 4,941 -149.60(-21.49%)
Jan 07, 2019 1536 1536 664.00 696.00 4,884 -856.00(-55.15%)
Jan 04, 2019 1432 1584 1376 1552 272 +136.00(+9.60%)
Jan 03, 2019 1432 1496 1312 1416 232 -8.00(-0.56%)
Jan 02, 2019 1216 1432 1152 1424 231 +200.00(+16.34%)
Dec 31, 2018 1152 1296 1152 1224 151 +72.00(+6.25%)
Dec 28, 2018 1096 1208 1096 1152 66 +64.00(+5.88%)
Dec 27, 2018 1112 1132 1056 1088 201 -40.00(-3.55%)
Dec 26, 2018 1144 1144 1096 1128 209 -24.00(-2.08%)
Dec 24, 2018 1176 1232 1128 1152 60 -64.00(-5.26%)
Dec 21, 2018 1184 1256 1080 1216 441 +16.00(+1.33%)
Dec 20, 2018 1216 1224 1120 1200 315 -8.00(-0.66%)
Dec 19, 2018 1280 1384 1200 1208 247 -40.00(-3.21%)
Dec 18, 2018 1600 1648 1043 1248 1,350 -336.00(-21.21%)
Dec 17, 2018 1640 1744 1576 1584 232 -80.00(-4.81%)
Dec 14, 2018 1648 1712 1640 1664 368 +24.00(+1.46%)
Dec 13, 2018 1664 1736 1618 1640 146 -8.00(-0.49%)
Dec 12, 2018 1640 1704 1592 1648 277 +32.00(+1.98%)
Dec 11, 2018 1696 1720 1576 1616 253 -32.00(-1.94%)
Dec 10, 2018 1712 1760 1616 1648 363 -72.00(-4.19%)
Dec 07, 2018 1664 1832 1640 1720 487 +56.00(+3.37%)
Dec 06, 2018 1896 1954 1664 1664 1,254 -312.00(-15.79%)
Dec 04, 2018 1824 2072 1760 1976 2,214 +160.00(+8.81%)
Dec 03, 2018 1880 1992 1804 1816 1,119 -64.00(-3.40%)
Nov 30, 2018 1904 2104 1848 1880 523 -16.00(-0.84%)
Nov 29, 2018 1760 1952 1688 1896 649 +192.00(+11.27%)
Nov 28, 2018 1648 1776 1617 1704 229 +64.00(+3.90%)
Nov 27, 2018 1672 1736 1640 1640 116 -40.00(-2.38%)
Nov 26, 2018 1664 1739 1651 1680 104 +16.00(+0.96%)
Nov 23, 2018 1656 1696 1632 1664 16 +40.00(+2.46%)
Nov 21, 2018 1624 1624 1624 0 +8.00(+0.50%)
Nov 20, 2018 1616 1640 1568 1616 123 +0.00(+0.00%)
Nov 19, 2018 1704 1704 1584 1616 120 -56.00(-3.35%)
Nov 16, 2018 1696 1888 1664 1672 441 -16.00(-0.95%)
Nov 15, 2018 1600 1712 1600 1688 59 +56.00(+3.43%)
Nov 14, 2018 1672 1672 1608 1632 135 -40.00(-2.39%)
Nov 13, 2018 1704 1792 1635 1672 204 -16.00(-0.95%)
Nov 12, 2018 1800 1800 1648 1688 114 -64.00(-3.65%)
Nov 09, 2018 1848 1888 1720 1752 191 -152.00(-7.98%)
Nov 08, 2018 1936 1936 1672 1904 245 +136.00(+7.69%)
Nov 07, 2018 1936 1952 1736 1768 188 -144.00(-7.53%)
Nov 06, 2018 1712 1912 1712 1912 230 +184.00(+10.65%)
Nov 05, 2018 1696 1823 1616 1728 962 +48.00(+2.86%)
Nov 02, 2018 1608 1784 1608 1680 289 +16.00(+0.96%)
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.