CFRX Quote, Trading Chart, ContraFect Corporation

home / stock / cfrx / cfrx quote

Stock Information
Company Name: ContraFect Corporation
Stock Symbol: CFRX
Market: NASDAQ
Website: contrafect.com
Menu
CFRX CFRX Quote CFRX Short CFRX News CFRX Articles CFRX Message Board
Get CFRX Alerts

News, Short Squeeze, Breakout and More Instantly...
CFRX Quote
Last:$0.2318
Change Percent:-3.99%
Open:$0.2344
Previous Close:$0.2318
High:$0.238
Low:$0.2
Volume:122,310
Last Trade Date Time:11/08/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CFRX Chart
Last Twenty Trading Days
Date:2023-11-08
Open:$0.2344
Close:$0.2318
High:$0.238
Low:$0.2
Volume:122,310
Date:2023-11-07
Open:$0.2415
Close:$0.2254
High:$0.248
Low:$0.2088
Volume:163,075
Date:2023-11-06
Open:$0.267751
Close:$0.2411
High:$0.2755
Low:$0.2411
Volume:69,508
Date:2023-11-03
Open:$0.26
Close:$0.2569
High:$0.2649
Low:$0.2449
Volume:160,116
Date:2023-11-02
Open:$0.2748
Close:$0.262
High:$0.2748
Low:$0.23
Volume:113,963
Date:2023-11-01
Open:$0.3255
Close:$0.2632
High:$0.3255
Low:$0.2598
Volume:283,953
Date:2023-10-31
Open:$0.27
Close:$0.3
High:$0.3104
Low:$0.27
Volume:130,504
Date:2023-10-30
Open:$0.2872
Close:$0.284923
High:$0.294
Low:$0.270001
Volume:52,608
Date:2023-10-27
Open:$0.294
Close:$0.2711
High:$0.3
Low:$0.27
Volume:65,213
Date:2023-10-26
Open:$0.326
Close:$0.2952
High:$0.326
Low:$0.28
Volume:97,096
Date:2023-10-25
Open:$0.3328
Close:$0.32
High:$0.3328
Low:$0.31
Volume:72,133
Date:2023-10-24
Open:$0.3199
Close:$0.340101
High:$0.395
Low:$0.31
Volume:418,336
Date:2023-10-23
Open:$0.3465
Close:$0.32
High:$0.361
Low:$0.32
Volume:109,937
Date:2023-10-20
Open:$0.4014
Close:$0.36
High:$0.4047
Low:$0.28
Volume:242,685
Date:2023-10-19
Open:$0.4521
Close:$0.3998
High:$0.4521
Low:$0.3612
Volume:167,565
Date:2023-10-18
Open:$0.4272
Close:$0.45
High:$0.4662
Low:$0.41
Volume:284,853
Date:2023-10-17
Open:$0.4477
Close:$0.451
High:$0.48
Low:$0.43
Volume:446,861
Date:2023-10-16
Open:$0.6708
Close:$0.475
High:$0.6708
Low:$0.45
Volume:6,868,887
Date:2023-10-13
Open:$0.5049
Close:$0.569
High:$0.569
Low:$0.46
Volume:172,589
Date:2023-10-12
Open:$0.499
Close:$0.4788
High:$0.545
Low:$0.4788
Volume:92,761