Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
ContraFect Corporation | CFRX | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.0739 | 0.0631 | 0.074 | 0.0685 | 0.0921 |
CFRX Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.1066 | 0.1202 | 0.0631 | 0.1008851 | 53,423,360 | -0.0412 | -38.65% |
1 Month | 0.0944 | 0.1202 | 0.0631 | 0.1006382 | 19,524,727 | -0.029 | -30.72% |
3 Months | 0.176 | 0.197 | 0.0631 | 0.1060632 | 7,412,116 | -0.1106 | -62.84% |
6 Months | 0.33 | 0.3555 | 0.0631 | 0.1389702 | 4,189,261 | -0.2646 | -80.18% |
1 Year | 2.50 | 4.54 | 0.0631 | 0.2505162 | 2,383,142 | -2.43 | -97.38% |
3 Years | 1.07 | 13.25 | 0.0631 | 1.39 | 1,029,018 | -1.00 | -93.89% |
5 Years | 1.30 | 13.25 | 0.0631 | 1.22 | 867,579 | -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 |