Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 29, 2020 5.190 5.260 5.070 5.170 288,000 -0.14(-2.64%)
May 28, 2020 5.370 5.760 5.120 5.310 879,361 -0.06(-1.12%)
May 27, 2020 5.550 5.660 5.280 5.370 199,861 -0.06(-1.10%)
May 26, 2020 6.030 6.030 5.260 5.430 522,717 -0.02(-0.37%)
May 22, 2020 4.730 5.520 4.450 5.450 1,944,100 +0.06(+1.11%)
May 21, 2020 5.610 5.680 5.380 5.390 132,915 -0.26(-4.60%)
May 20, 2020 5.940 5.970 5.600 5.650 75,465 -0.10(-1.74%)
May 19, 2020 5.750 5.930 5.570 5.750 97,859 +0.01(+0.17%)
May 18, 2020 5.840 6.100 5.640 5.740 109,308 +0.02(+0.35%)
May 15, 2020 5.400 5.860 5.090 5.720 321,100 +0.25(+4.57%)
May 14, 2020 5.680 5.680 5.170 5.470 182,933 -0.25(-4.37%)
May 13, 2020 6.270 6.370 5.670 5.720 205,168 -0.43(-6.99%)
May 12, 2020 6.240 6.480 6.020 6.150 307,442 -0.11(-1.76%)
May 11, 2020 6.240 6.491 6.100 6.260 187,804 +0.03(+0.48%)
May 08, 2020 6.520 6.710 6.010 6.230 123,100 -0.34(-5.18%)
May 07, 2020 6.950 6.950 6.500 6.570 83,007 -0.06(-0.90%)
May 06, 2020 6.650 6.850 6.370 6.630 39,070 -0.02(-0.30%)
May 05, 2020 6.740 7.170 6.500 6.650 95,021 -0.10(-1.48%)
May 04, 2020 6.500 6.870 6.412 6.750 67,998 +0.18(+2.74%)
May 01, 2020 6.840 6.857 6.310 6.570 104,200 -0.33(-4.78%)
Apr 30, 2020 6.940 7.260 6.830 6.900 63,191 -0.09(-1.29%)
Apr 29, 2020 6.900 7.459 6.900 6.990 138,846 +0.12(+1.75%)
Apr 28, 2020 7.000 7.080 6.523 6.870 82,222 -0.03(-0.43%)
Apr 27, 2020 6.910 7.200 6.800 6.900 114,337 +0.25(+3.76%)
Apr 24, 2020 6.930 7.390 6.250 6.650 160,800 -0.25(-3.62%)
Apr 23, 2020 7.040 7.750 6.810 6.900 149,713 -0.07(-1.00%)
Apr 22, 2020 6.380 7.200 6.220 6.970 127,195 +0.72(+11.52%)
Apr 21, 2020 6.650 6.810 6.000 6.250 126,819 -0.50(-7.41%)
Apr 20, 2020 6.670 7.060 6.670 6.750 77,631 +0.01(+0.15%)
Apr 17, 2020 7.230 7.490 6.660 6.740 107,300 -0.31(-4.40%)
Apr 16, 2020 6.900 7.300 6.800 7.050 89,612 +0.07(+1.00%)
Apr 15, 2020 7.140 7.390 6.480 6.980 114,027 -0.50(-6.68%)
Apr 14, 2020 7.450 8.450 7.260 7.480 302,011 +0.21(+2.89%)
Apr 13, 2020 5.900 7.740 5.900 7.270 323,472 +1.33(+22.39%)
Apr 09, 2020 5.580 7.240 5.580 5.940 337,500 +0.44(+8.00%)
Apr 08, 2020 5.440 5.980 5.310 5.500 111,188 +0.15(+2.80%)
Apr 07, 2020 5.140 5.450 5.050 5.350 88,513 +0.24(+4.70%)
Apr 06, 2020 5.350 5.580 4.780 5.110 119,352 -0.13(-2.48%)
Apr 03, 2020 5.550 5.771 5.120 5.240 89,400 -0.12(-2.24%)
Apr 02, 2020 4.650 5.520 4.550 5.360 115,007 +0.67(+14.29%)
Apr 01, 2020 5.500 5.630 4.500 4.690 256,159 -1.07(-18.58%)
Mar 31, 2020 5.830 6.190 5.630 5.760 44,055 -0.09(-1.54%)
Mar 30, 2020 6.470 6.470 5.700 5.850 101,098 -0.62(-9.58%)
Mar 27, 2020 6.190 6.650 6.120 6.470 51,300 -0.03(-0.46%)
Mar 26, 2020 6.340 6.610 6.090 6.500 42,291 +0.25(+4.00%)
Mar 25, 2020 6.760 6.961 5.810 6.250 147,987 -0.21(-3.25%)
Mar 24, 2020 6.850 6.879 6.321 6.460 95,770 +0.09(+1.41%)
Mar 23, 2020 6.660 6.690 6.000 6.370 59,829 -0.16(-2.45%)
Mar 20, 2020 6.530 7.036 6.100 6.530 116,700 +0.15(+2.35%)
Mar 19, 2020 5.890 6.396 5.750 6.380 93,827 +0.38(+6.33%)
Mar 18, 2020 5.980 6.140 5.350 6.000 161,025 +0.00(+0.00%)
Mar 17, 2020 5.510 6.630 5.500 6.000 151,078 +0.43(+7.72%)
Mar 16, 2020 6.690 6.690 5.550 5.570 184,630 -1.46(-20.77%)
Mar 13, 2020 5.790 7.200 5.500 7.030 199,600 +1.53(+27.82%)
Mar 12, 2020 6.510 6.800 5.310 5.500 260,482 -1.46(-20.98%)
Mar 11, 2020 6.830 7.020 6.500 6.960 192,838 +0.00(+0.00%)
Mar 10, 2020 7.840 8.250 6.920 6.960 229,784 -0.72(-9.37%)
Mar 09, 2020 8.460 8.670 7.460 7.680 180,781 -1.45(-15.88%)
Mar 06, 2020 9.150 9.935 8.528 9.130 132,400 -0.27(-2.87%)
Mar 05, 2020 8.920 10.50 8.650 9.400 180,735 +0.46(+5.15%)
Mar 04, 2020 8.860 9.080 8.500 8.940 119,371 +0.19(+2.17%)
Mar 03, 2020 9.200 9.450 8.490 8.750 171,389 -0.35(-3.85%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.