CFRX - ContraFect Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.48500.51500.48000.50100.5010374,300
Jun 24, 20190.50000.50100.48000.48500.4850270,300
Jun 21, 20190.48400.50000.48000.49000.4900114,900
Jun 20, 20190.51000.51000.48000.48500.4850114,100
Jun 19, 20190.48500.53000.47000.47200.4720329,000
Jun 18, 20190.47200.49300.47200.48500.4850154,000
Jun 17, 20190.46800.49900.46800.46900.4690192,400
Jun 14, 20190.45500.48000.45000.46800.4680218,800
Jun 13, 20190.49000.49000.46400.46500.4650297,300
Jun 12, 20190.53000.56000.46300.49000.4900506,200
Jun 11, 20190.45000.57000.43100.50500.50502,830,600
Jun 10, 20190.41400.43600.41000.42200.4220418,900
Jun 07, 20190.50000.50000.41300.42900.42901,121,200
Jun 06, 20190.49000.67000.45000.46000.460016,588,600
Jun 05, 20190.41200.43000.41200.41200.412036,100
Jun 04, 20190.43000.43000.40000.40700.407069,200
Jun 03, 20190.42500.44800.40200.41000.4100140,600
May 31, 20190.43000.45000.40300.41800.4180402,900
May 30, 20190.40000.42500.39000.42200.4220339,400
May 29, 20190.42300.42300.41000.41000.4100101,700
May 28, 20190.40000.43000.40000.40300.4030102,400
May 24, 20190.42000.42500.40000.40000.4000262,500
May 23, 20190.43700.44000.40000.41000.4100483,400
May 22, 20190.44900.47500.43000.43700.4370299,000
May 21, 20190.46000.47000.42300.44300.4430251,300
May 20, 20190.49000.50800.43000.45300.4530351,700
May 17, 20190.49100.49800.47200.49000.4900230,200
May 16, 20190.50500.51000.48300.48400.4840224,900
May 15, 20190.51000.51000.48200.49900.4990555,600
May 14, 20190.51000.59000.49600.50500.5050327,600
May 13, 20190.50200.50600.47000.49900.4990243,300
May 10, 20190.55800.57000.51000.51400.5140231,900
May 09, 20190.54000.58200.52000.53700.5370112,800
May 08, 20190.53300.56000.52000.53300.5330180,500
May 07, 20190.59000.59000.52000.53000.5300326,500
May 06, 20190.60200.60200.53100.57300.5730282,600
May 03, 20190.57600.61000.57000.60200.6020546,300
May 02, 20190.60000.60000.53000.55900.5590401,700
May 01, 20190.52200.61000.51200.60600.60601,388,400
Apr 30, 20190.50000.53000.49300.51200.5120381,500
Apr 29, 20190.48500.51000.47500.50000.5000263,500
Apr 26, 20190.48700.49500.47000.49300.4930212,200
Apr 25, 20190.49600.49600.46000.48000.4800270,500
Apr 24, 20190.48000.49800.48000.48000.4800494,800
Apr 23, 20190.49800.50000.47600.48000.4800881,300
Apr 22, 20190.53000.53000.47100.50000.5000823,000
Apr 18, 20190.58000.58000.53000.53100.5310744,100
Apr 17, 20190.52000.59800.50000.59000.59001,812,800
Apr 16, 20190.68000.68000.52000.56000.56005,019,200
Apr 15, 20190.60000.65500.59000.64100.64102,032,000
Apr 12, 20190.59400.64000.56000.58800.58801,823,400
Apr 11, 20190.68000.68900.56000.59500.59502,954,100
Apr 10, 20190.56000.80000.55000.65000.650013,141,700
Apr 09, 20190.47500.58000.47000.54200.54205,737,800
Apr 08, 20190.50000.50000.44700.47000.4700934,400
Apr 05, 20190.49200.51800.44000.47000.47002,670,900
Apr 04, 20190.41000.51000.39100.48000.48006,273,400
Apr 03, 20190.40800.40800.39000.39000.3900339,000
Apr 02, 20190.41000.43000.38000.40000.4000690,400
Apr 01, 20190.40000.42000.39500.40900.4090322,500
Mar 29, 20190.40000.42800.39100.39800.3980277,500
Mar 28, 20190.40500.42000.39100.40100.4010417,700
Mar 27, 20190.45300.46800.36300.40500.4050943,500
Mar 26, 20190.46500.46500.43000.44000.4400595,900
Mar 25, 20190.43600.47000.43000.45500.4550993,200
Mar 22, 20190.46400.46400.43500.44400.4440572,100
Mar 21, 20190.47000.47900.43900.46000.46001,148,200
Mar 20, 20190.37000.47000.36300.46000.46003,348,400
Mar 19, 20190.37800.37800.36000.36000.3600711,800
Mar 18, 20190.40000.40800.37200.38000.3800394,600
Mar 15, 20190.40900.40900.37000.37000.3700624,300
Mar 14, 20190.42000.43000.39900.40000.4000734,700
Mar 13, 20190.41300.41500.40000.40500.4050654,900
Mar 12, 20190.41500.43000.40300.41000.4100163,200
Mar 11, 20190.41000.42000.41000.41500.4150181,500
Mar 08, 20190.40800.42000.40000.40100.4010137,700
Mar 07, 20190.42200.43000.40000.40000.4000314,600
Mar 06, 20190.43000.44900.40000.42300.4230364,800
Mar 05, 20190.45000.46500.41000.42300.4230678,600
Mar 04, 20190.50000.50000.45000.46000.4600449,200
Mar 01, 20190.47100.49000.45000.46000.4600288,000
Feb 28, 20190.50000.52000.47000.47100.4710548,900
Feb 27, 20190.50000.50000.47000.47500.4750411,800
Feb 26, 20190.45600.51000.45600.48000.4800981,700
Feb 25, 20190.48000.48000.45100.46000.4600390,100
Feb 22, 20190.46000.48000.41300.46000.4600573,300
Feb 21, 20190.46300.48000.42200.44200.4420319,500
Feb 20, 20190.49000.49000.46000.46300.4630384,200
Feb 19, 20190.46000.48000.44000.47700.4770640,500
Feb 15, 20190.44400.45000.42000.44000.4400707,300
Feb 14, 20190.45000.45000.40000.43000.4300746,000
Feb 13, 20190.43000.43000.40000.40800.4080224,000
Feb 12, 20190.42000.43000.41000.41200.4120612,800
Feb 11, 20190.39200.42500.39000.41500.4150628,800
Feb 08, 20190.37500.42700.37000.39000.39001,020,200
Feb 07, 20190.44600.45300.35500.37500.37502,692,000
Feb 06, 20190.48300.48300.44000.45000.4500718,000
Feb 05, 20190.53000.53000.44000.45000.4500455,500
Feb 04, 20190.48000.51000.48000.49400.4940272,000
Feb 01, 20190.53000.53000.49000.49100.4910372,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...