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 )

N/A 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 29, 2022 0.3200 0.3366 0.3151 0.3186 1,599,194 -0.01(-3.45%)
Jul 28, 2022 0.3500 0.3555 0.3300 0.3300 1,376,169 -0.02(-4.51%)
Jul 27, 2022 0.3300 0.3550 0.3189 0.3456 2,762,925 +0.02(+4.73%)
Jul 26, 2022 0.3697 0.3697 0.3300 0.3300 1,661,499 -0.02(-5.15%)
Jul 25, 2022 0.3454 0.3700 0.3451 0.3479 1,581,004 -0.00(-0.60%)
Jul 22, 2022 0.3721 0.3747 0.3431 0.3500 2,595,714 -0.03(-8.38%)
Jul 21, 2022 0.3898 0.3931 0.3751 0.3820 1,800,771 -0.01(-3.29%)
Jul 20, 2022 0.3950 0.4140 0.3870 0.3950 2,944,601 -0.00(-0.50%)
Jul 19, 2022 0.4000 0.4100 0.3910 0.3970 3,481,385 -0.00(-0.75%)
Jul 18, 2022 0.4300 0.4374 0.3891 0.4000 4,599,796 -0.03(-8.05%)
Jul 15, 2022 0.4500 0.4600 0.4288 0.4350 6,152,236 -0.05(-9.45%)
Jul 14, 2022 0.5600 0.5750 0.4500 0.4804 20,435,148 -2.36(-83.11%)
Jul 13, 2022 2.690 2.970 2.680 2.845 4,230,355 +0.06(+1.97%)
Jul 12, 2022 2.870 2.912 2.760 2.790 121,338 -0.09(-3.12%)
Jul 11, 2022 2.420 3.370 2.417 2.880 1,138,833 -0.07(-2.37%)
Jul 08, 2022 3.500 3.560 2.860 2.950 452,831 -0.56(-15.95%)
Jul 07, 2022 3.450 3.587 3.420 3.510 101,393 +0.13(+3.85%)
Jul 06, 2022 3.400 3.660 3.340 3.380 155,541 +0.06(+1.81%)
Jul 05, 2022 3.100 3.380 3.100 3.320 105,925 +0.22(+7.10%)
Jul 01, 2022 3.030 3.210 2.880 3.100 82,317 +0.03(+0.98%)
Jun 30, 2022 2.860 3.150 2.800 3.070 111,519 +0.17(+5.86%)
Jun 29, 2022 2.770 2.975 2.760 2.900 82,117 +0.11(+3.94%)
Jun 28, 2022 2.900 3.063 2.770 2.790 164,321 -0.09(-3.12%)
Jun 27, 2022 3.070 3.190 2.800 2.880 273,539 -0.19(-6.19%)
Jun 24, 2022 3.350 3.425 3.020 3.070 85,421 -0.27(-8.08%)
Jun 23, 2022 3.200 3.430 3.060 3.340 306,133 +0.14(+4.37%)
Jun 22, 2022 3.240 3.310 3.110 3.200 152,617 -0.04(-1.23%)
Jun 21, 2022 3.220 3.300 3.150 3.240 55,540 +0.10(+3.18%)
Jun 17, 2022 3.130 3.300 3.050 3.140 76,422 +0.04(+1.29%)
Jun 16, 2022 3.000 3.180 2.935 3.100 94,760 -0.01(-0.32%)
Jun 15, 2022 3.120 3.300 3.100 3.110 61,483 +0.00(+0.00%)
Jun 14, 2022 3.380 3.650 3.100 3.110 490,921 -0.18(-5.47%)
Jun 13, 2022 4.370 4.500 3.260 3.290 594,575 -1.16(-26.07%)
Jun 10, 2022 3.960 4.540 3.880 4.450 694,125 +0.44(+10.97%)
Jun 09, 2022 3.900 4.070 3.770 4.010 122,129 +0.11(+2.82%)
Jun 08, 2022 3.330 3.910 3.330 3.900 151,987 +0.65(+20.00%)
Jun 07, 2022 3.340 3.390 3.250 3.250 47,863 -0.10(-2.99%)
Jun 06, 2022 3.370 3.440 3.260 3.350 124,552 +0.03(+0.90%)
Jun 03, 2022 3.160 3.360 3.160 3.320 70,697 +0.15(+4.73%)
Jun 02, 2022 3.190 3.370 3.040 3.170 156,212 -0.06(-1.71%)
Jun 01, 2022 3.440 3.520 3.220 3.225 135,942 -0.17(-5.15%)
May 31, 2022 3.640 3.640 3.270 3.400 92,820 -0.23(-6.46%)
May 27, 2022 3.350 3.650 3.350 3.635 82,984 +0.26(+7.70%)
May 26, 2022 3.220 3.500 3.210 3.375 60,080 +0.13(+4.17%)
May 25, 2022 3.200 3.300 3.181 3.240 56,509 +0.11(+3.51%)
May 24, 2022 3.540 3.550 3.110 3.130 136,527 -0.46(-12.81%)
May 23, 2022 3.690 3.690 3.310 3.590 157,928 +0.06(+1.70%)
May 20, 2022 3.463 3.590 3.400 3.530 22,840 +0.13(+3.82%)
May 19, 2022 3.160 3.461 3.160 3.400 153,439 +0.24(+7.59%)
May 18, 2022 3.310 3.445 3.150 3.160 104,234 -0.19(-5.67%)
May 17, 2022 3.250 3.350 3.120 3.350 74,559 +0.15(+4.69%)
May 16, 2022 3.240 3.250 3.110 3.200 33,944 -0.04(-1.23%)
May 13, 2022 2.960 3.270 2.890 3.240 51,789 +0.28(+9.46%)
May 12, 2022 3.040 3.100 2.840 2.960 170,303 -0.04(-1.33%)
May 11, 2022 3.440 3.500 3.000 3.000 334,757 -0.45(-13.04%)
May 10, 2022 3.120 3.549 3.120 3.450 140,782 +0.38(+12.38%)
May 09, 2022 3.670 3.850 3.070 3.070 456,557 -0.71(-18.78%)
May 06, 2022 3.790 3.880 3.640 3.780 61,598 -0.02(-0.53%)
May 05, 2022 3.810 4.080 3.650 3.800 109,210 -0.09(-2.31%)
May 04, 2022 3.930 4.155 3.780 3.890 87,477 -0.08(-2.02%)
May 03, 2022 3.890 4.040 3.695 3.970 65,949 +0.13(+3.39%)
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.