Advertisement
Advertisement
U.S. markets open in 3 hours 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ContraFect Corp (22R1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
0.0588-0.0011 (-1.84%)
As of 11:58AM CET. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.06040.06040.05870.05880.05881,000
Jan 27, 20230.05490.06680.05490.05990.0599-
Jan 26, 20230.09260.09680.08420.08420.0842-
Jan 25, 20230.11550.11600.09080.09080.0908-
Jan 24, 20230.08350.10800.08350.10800.1080-
Jan 23, 20230.08270.08550.08160.08300.0830-
Jan 20, 20230.08880.10030.07920.08360.0836-
Jan 19, 20230.08400.08940.08370.08540.0854-
Jan 18, 20230.08840.09000.08330.08390.0839-
Jan 17, 20230.09410.09890.08790.08860.0886-
Jan 16, 20230.09420.09430.09410.09420.0942-
Jan 13, 20230.09210.09320.09010.09200.0920-
Jan 12, 20230.09820.09920.09050.09290.0929-
Jan 11, 20230.09780.10230.09140.09860.0986-
Jan 10, 20230.09640.10400.09440.09770.0977-
Jan 09, 20230.09550.09710.09410.09410.0941-
Jan 06, 20230.09920.09920.09220.09490.0949-
Jan 05, 20230.09650.09710.09400.09560.0956-
Jan 04, 20230.09370.10130.09210.10100.1010-
Jan 03, 20230.09050.09870.09030.09170.0917-
Jan 02, 20230.09010.09040.09010.09020.0902-
Dec 30, 20220.08660.08750.08620.08730.0873-
Dec 29, 20220.08470.09050.08000.08980.08981,000
Dec 28, 20220.08410.08730.08310.08680.0868-
Dec 27, 20220.09250.09830.08530.08530.0853-
Dec 23, 20220.09430.09550.09070.09230.0923-
Dec 22, 20220.09850.09860.09170.09410.0941-
Dec 21, 20220.09890.10060.09400.09400.0940-
Dec 20, 20220.09700.10330.09470.10330.1033-
Dec 19, 20220.09870.10030.09680.09700.0970-
Dec 16, 20220.10000.10000.09470.09870.0987-
Dec 15, 20220.09760.10060.09410.10060.1006-
Dec 14, 20220.09420.09760.09080.09760.0976-
Dec 13, 20220.12240.12380.08830.09420.0942-
Dec 12, 20220.11700.12360.11610.12020.1202-
Dec 09, 20220.12290.12590.11650.11950.1195-
Dec 08, 20220.12280.12750.12270.12500.1250-
Dec 07, 20220.13420.13470.12170.12170.1217-
Dec 06, 20220.13650.14440.12880.13480.1348-
Dec 05, 20220.14190.14520.14010.14080.1408-
Dec 02, 20220.14960.14970.14210.14210.1421-
Dec 01, 20220.17000.17870.14740.14990.1499-
Nov 30, 20220.15130.17350.15060.17350.1735-
Nov 29, 20220.14040.14980.13480.14620.1462-
Nov 28, 20220.14170.14250.13770.13880.1388-
Nov 25, 20220.14220.14640.14050.14270.1427-
Nov 24, 20220.14190.14250.14190.14230.1423-
Nov 23, 20220.14530.14830.13970.13970.1397-
Nov 22, 20220.13160.14970.13120.14760.1476-
Nov 21, 20220.14010.14070.12980.13430.1343-
Nov 18, 20220.14890.15020.14030.14030.1403-
Nov 17, 20220.14270.15230.13990.14620.1462-
Nov 16, 20220.14670.14680.13920.14100.1410-
Nov 15, 20220.13650.14270.13560.14270.1427-
Nov 14, 20220.13910.14340.13790.13980.1398-
Nov 11, 20220.13550.13890.13190.13790.1379-
Nov 10, 20220.13770.14300.13480.13860.1386-
Nov 09, 20220.14100.15000.13640.13640.1364-
Nov 08, 20220.15600.17490.14740.14740.1474-
Nov 07, 20220.16610.16730.15470.15690.1569-
Nov 04, 20220.17860.17860.16550.16710.1671-
Nov 03, 20220.18280.18590.17620.17900.1790-
Nov 02, 20220.18760.19000.18040.18040.1804-
Nov 01, 20220.18770.18960.18510.18940.1894-
Oct 31, 20220.17680.18980.17330.18780.1878-
Oct 28, 20220.18950.18950.17160.17780.1778-
Oct 27, 20220.17100.17480.15700.17090.1709-
Oct 26, 20220.16750.16990.16560.16570.1657-
Oct 25, 20220.16080.17220.16010.16930.1693-
Oct 24, 20220.16260.16950.16060.16360.1636-
Oct 21, 20220.16240.16710.16140.16530.1653-
Oct 20, 20220.17170.17560.16430.16430.1643-
Oct 19, 20220.15910.17660.15820.17520.1752-
Oct 18, 20220.16470.16660.15450.15960.1596-
Oct 17, 20220.16520.17190.16080.16390.1639-
Oct 14, 20220.17000.17020.16360.16470.1647-
Oct 13, 20220.17100.17150.16190.17060.1706-
Oct 12, 20220.16240.17000.16160.16650.1665-
Oct 11, 20220.16070.16830.15730.16350.1635-
Oct 10, 20220.16050.17520.15760.15910.1591-
Oct 07, 20220.16980.17890.16430.16540.1654-
Oct 06, 20220.18220.18750.17480.17480.1748-
Oct 05, 20220.17960.18610.17870.18530.1853-
Oct 04, 20220.17610.18140.17110.18020.1802-
Oct 03, 20220.17180.17250.16830.16830.1683-
Sep 30, 20220.18280.19520.16890.16890.1689-
Sep 29, 20220.18660.19120.18000.18100.1810-
Sep 28, 20220.18300.18920.18240.18580.1858-
Sep 27, 20220.18440.18580.18400.18560.1856-
Sep 26, 20220.18160.18600.18140.18170.1817-
Sep 23, 20220.19590.19680.18540.18710.1871-
Sep 22, 20220.20660.20660.19060.19400.1940-
Sep 21, 20220.21120.21450.20540.20570.2057-
Sep 20, 20220.20800.20860.20520.20750.2075-
Sep 19, 20220.22000.22000.20340.20390.2039-
Sep 16, 20220.22610.22870.21700.21840.2184-
Sep 15, 20220.22600.23480.22600.22780.2278-
Sep 14, 20220.23080.25350.23080.23320.2332-
Sep 13, 20220.23700.24250.23310.23480.2348-
Sep 12, 20220.23780.24560.23610.23930.2393-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement