CFRX

ContraFect Historical Data

Company Name Stock Ticker Symbol Market Type
ContraFect Corporation CFRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0267 -28.99% 0.0654 19:59:54
Open Price Low Price High Price Close Price Prev Close
0.0739 0.0631 0.074 0.0685 0.0921
more quote information »

CFRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.10660.12020.06310.100885153,423,360-0.0412-38.65%
1 Month0.09440.12020.06310.100638219,524,727-0.029-30.72%
3 Months0.1760.1970.06310.10606327,412,116-0.1106-62.84%
6 Months0.330.35550.06310.13897024,189,261-0.2646-80.18%
1 Year2.504.540.06310.25051622,383,142-2.43-97.38%
3 Years1.0713.250.06311.391,029,018-1.00-93.89%
5 Years1.3013.250.06311.22867,579-1.23-94.97%

CFRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 0.0685 -0.0236 -25.62% 0.0739 0.074 0.0631 41,713,483
Jan 26 2023 0.0921 -0.008 -7.99% 0.095 0.1005 0.091 34,702,143
Jan 25 2023 0.1001 -0.0188 -15.81% 0.1129 0.1195 0.095 34,586,435
Jan 24 2023 0.1189 0.0283 31.24% 0.0949 0.1202 0.0906 82,330,483
Jan 23 2023 0.0906 -0.0004 -0.44% 0.0933 0.096 0.088 23,644,866
Jan 20 2023 0.091 -0.0029 -3.09% 0.1066 0.1066 0.083 91,852,875
Jan 19 2023 0.0939 0.0032 3.53% 0.0907 0.10 0.0862 17,111,824
Jan 18 2023 0.0907 -0.0047 -4.93% 0.0985 0.0985 0.0891 5,267,901
Jan 17 2023 0.0954 -0.0056 -5.54% 0.101 0.104 0.0943 5,136,497
Jan 13 2023 0.101 0.0017 1.71% 0.10 0.105 0.0954 5,985,219
Jan 12 2023 0.0993 -0.0063 -5.97% 0.1089 0.109 0.095 5,757,262
Jan 11 2023 0.1056 0.0006 0.57% 0.102 0.1085 0.0968 10,604,623
Jan 10 2023 0.105 0.0014 1.35% 0.1005 0.115 0.0996 12,120,675
Jan 09 2023 0.1036 0.0018 1.77% 0.1047 0.1047 0.0992 1,334,116
Jan 06 2023 0.1018 -0.0022 -2.12% 0.1075 0.1075 0.097 1,947,561
Jan 05 2023 0.104 0.0015 1.46% 0.1045 0.1045 0.0985 2,674,016
Jan 04 2023 0.1025 0.0035 3.54% 0.1046 0.1149 0.0977 12,397,091
Jan 03 2023 0.099 0.003 3.13% 0.0983 0.1042 0.0906 2,962,584
Dec 30 2022 0.096 0.0038 4.12% 0.0944 0.0973 0.0911 1,028,918
Dec 29 2022 0.0922 0.0022 2.44% 0.0942 0.0982 0.0892 1,803,810
Dec 28 2022 0.09 0.0006 0.67% 0.0905 0.0945 0.0868 1,393,903
See More Historical Prices ยป
Your Recent History
NASDAQ
CFRX
ContraFect
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 06:06:55