Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
May 28, 2021 324.80 332.00 319.20 323.20 1,974 +1.60(+0.50%)
May 27, 2021 313.60 322.40 309.60 321.60 2,638 +7.20(+2.29%)
May 26, 2021 302.40 315.20 301.60 314.40 2,187 +13.60(+4.52%)
May 25, 2021 319.20 324.80 300.00 300.80 3,243 -24.00(-7.39%)
May 24, 2021 314.40 344.00 309.60 324.80 9,210 +11.20(+3.57%)
May 21, 2021 317.60 324.00 311.20 313.60 2,155 +0.00(+0.00%)
May 20, 2021 299.20 317.60 294.40 313.60 2,863 +16.00(+5.38%)
May 19, 2021 301.60 312.00 294.40 297.60 2,402 -11.20(-3.63%)
May 18, 2021 310.40 316.00 304.00 308.80 3,136 +1.60(+0.52%)
May 17, 2021 308.00 315.20 300.00 307.20 2,363 +0.80(+0.26%)
May 14, 2021 286.40 312.80 284.80 306.40 4,405 +20.00(+6.98%)
May 13, 2021 294.40 304.00 275.20 286.40 5,982 -8.00(-2.72%)
May 12, 2021 291.20 302.40 288.00 294.40 4,401 -1.60(-0.54%)
May 11, 2021 291.20 304.80 288.07 296.00 4,030 -8.00(-2.63%)
May 10, 2021 303.20 311.20 293.60 304.00 3,559 -1.60(-0.52%)
May 07, 2021 290.40 309.60 290.00 305.60 4,272 +13.60(+4.66%)
May 06, 2021 305.60 307.20 284.00 292.00 7,003 -14.40(-4.70%)
May 05, 2021 312.80 320.00 306.40 306.40 3,818 -6.40(-2.05%)
May 04, 2021 323.20 327.20 307.20 312.80 8,087 -14.40(-4.40%)
May 03, 2021 352.80 353.60 325.60 327.20 6,265 -27.20(-7.67%)
Apr 30, 2021 338.40 356.00 336.80 354.40 4,310 +8.00(+2.31%)
Apr 29, 2021 357.60 358.40 341.60 346.40 6,292 -8.00(-2.26%)
Apr 28, 2021 344.80 360.00 340.00 354.40 5,585 +9.60(+2.78%)
Apr 27, 2021 343.20 361.60 337.60 344.80 6,653 -1.60(-0.46%)
Apr 26, 2021 332.80 355.20 332.80 346.40 7,794 +16.00(+4.84%)
Apr 23, 2021 323.20 333.60 317.60 330.40 4,361 +9.60(+2.99%)
Apr 22, 2021 319.20 330.40 310.40 320.80 6,687 +4.00(+1.26%)
Apr 21, 2021 299.20 331.20 296.80 316.80 5,985 +14.40(+4.76%)
Apr 20, 2021 305.60 310.40 290.40 302.40 12,081 -5.60(-1.82%)
Apr 19, 2021 324.00 332.80 307.20 308.00 9,738 -20.80(-6.33%)
Apr 16, 2021 326.40 332.00 308.80 328.80 7,250 +7.20(+2.24%)
Apr 15, 2021 331.20 334.40 316.00 321.60 7,559 -7.20(-2.19%)
Apr 14, 2021 319.20 337.60 313.60 328.80 8,837 +12.80(+4.05%)
Apr 13, 2021 324.80 324.80 311.20 316.00 10,040 -5.60(-1.74%)
Apr 12, 2021 332.00 338.40 318.40 321.60 13,322 -13.60(-4.06%)
Apr 09, 2021 340.80 351.20 332.00 335.20 16,470 -9.60(-2.78%)
Apr 08, 2021 340.80 352.80 329.60 344.80 13,211 +8.80(+2.62%)
Apr 07, 2021 365.60 366.40 328.80 336.00 26,538 -29.60(-8.10%)
Apr 06, 2021 372.80 377.60 353.60 365.60 15,848 -9.60(-2.56%)
Apr 05, 2021 396.00 398.40 366.40 375.20 15,149 -16.80(-4.29%)
Apr 01, 2021 392.00 397.60 372.80 392.00 28,512 +8.00(+2.08%)
Mar 31, 2021 362.40 389.60 360.80 384.00 16,287 +25.60(+7.14%)
Mar 30, 2021 360.00 363.20 336.80 358.40 16,260 +0.80(+0.22%)
Mar 29, 2021 372.00 377.60 350.40 357.60 13,657 -9.60(-2.61%)
Mar 26, 2021 380.80 382.40 360.80 367.20 13,965 -4.80(-1.29%)
Mar 25, 2021 355.20 379.20 338.40 372.00 18,275 +15.20(+4.26%)
Mar 24, 2021 382.40 387.20 354.40 356.80 22,611 -23.20(-6.11%)
Mar 23, 2021 394.40 397.60 372.80 380.00 23,108 -13.60(-3.46%)
Mar 22, 2021 407.20 408.00 388.00 393.60 14,321 -8.80(-2.19%)
Mar 19, 2021 414.00 414.00 384.01 402.40 24,191 -8.00(-1.95%)
Mar 18, 2021 428.00 441.60 400.00 410.40 80,164 -87.20(-17.52%)
Mar 17, 2021 491.20 508.00 485.60 497.60 13,225 -8.00(-1.58%)
Mar 16, 2021 496.80 584.00 492.00 505.60 45,018 +14.40(+2.93%)
Mar 15, 2021 508.00 525.60 468.80 491.20 22,951 -36.80(-6.97%)
Mar 12, 2021 609.60 610.40 484.00 528.00 182,767 +20.00(+3.94%)
Mar 11, 2021 412.80 536.00 400.80 508.00 84,853 +101.60(+25.00%)
Mar 10, 2021 394.40 409.60 391.81 406.40 1,856 +16.00(+4.10%)
Mar 09, 2021 385.60 396.80 382.40 390.40 1,396 +12.80(+3.39%)
Mar 08, 2021 388.80 403.20 374.40 377.60 1,619 -9.60(-2.48%)
Mar 05, 2021 382.40 388.80 352.01 387.20 4,390 +2.40(+0.62%)
Mar 04, 2021 404.00 411.20 369.60 384.80 5,419 -24.00(-5.87%)
Mar 03, 2021 431.20 431.20 405.60 408.80 2,639 -20.00(-4.66%)
Mar 02, 2021 432.80 441.59 426.40 428.80 1,039 -0.80(-0.19%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.