Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contrafect (NQ: CFRX )

0.2318 UNCHANGED
Last Price Updated: 3:58 PM EST, Nov 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 295.20 304.00 293.60 301.60 506 +5.60(+1.89%)
Oct 28, 2021 308.80 309.60 287.21 296.00 1,985 -14.40(-4.64%)
Oct 27, 2021 297.60 314.40 292.00 310.40 2,015 +12.80(+4.30%)
Oct 26, 2021 301.60 297.60 1,020 -0.80(-0.27%)
Oct 25, 2021 304.00 306.40 296.80 298.40 1,148 -8.00(-2.61%)
Oct 22, 2021 308.80 320.00 300.80 306.40 1,913 -3.20(-1.03%)
Oct 21, 2021 308.00 311.20 302.40 309.60 589 +3.20(+1.04%)
Oct 20, 2021 306.40 308.00 296.80 306.40 731 +2.40(+0.79%)
Oct 19, 2021 306.40 310.14 301.60 304.00 552 -3.20(-1.04%)
Oct 18, 2021 314.40 314.40 304.80 307.20 833 -7.20(-2.29%)
Oct 15, 2021 324.80 324.80 309.60 314.40 813 -11.20(-3.44%)
Oct 14, 2021 325.60 331.19 317.60 325.60 2,080 +1.60(+0.49%)
Oct 13, 2021 315.20 350.39 312.00 324.00 6,683 +6.40(+2.02%)
Oct 12, 2021 320.80 336.19 312.80 317.60 1,769 -3.20(-1.00%)
Oct 11, 2021 309.60 328.80 308.74 320.80 1,216 +10.40(+3.35%)
Oct 08, 2021 308.80 320.00 304.00 310.40 507 +0.80(+0.26%)
Oct 07, 2021 308.80 320.00 307.20 309.60 1,064 +0.80(+0.26%)
Oct 06, 2021 312.00 312.63 302.40 308.80 542 -6.40(-2.03%)
Oct 05, 2021 316.80 320.79 310.40 315.20 829 -4.80(-1.50%)
Oct 04, 2021 321.60 332.98 312.00 320.00 1,600 -2.40(-0.74%)
Oct 01, 2021 324.00 326.80 316.00 322.40 1,408 -1.60(-0.49%)
Sep 30, 2021 307.20 326.40 307.20 324.00 1,507 +14.40(+4.65%)
Sep 29, 2021 324.00 327.82 306.40 309.60 1,095 -12.80(-3.97%)
Sep 28, 2021 339.20 339.20 316.00 322.40 659 -20.00(-5.84%)
Sep 27, 2021 319.20 350.40 317.60 342.40 4,224 +21.60(+6.73%)
Sep 24, 2021 319.20 323.20 315.52 320.80 527 -2.40(-0.74%)
Sep 23, 2021 314.40 323.20 309.60 323.20 1,243 +8.80(+2.80%)
Sep 22, 2021 310.40 320.00 309.60 314.40 998 +7.20(+2.34%)
Sep 21, 2021 309.60 312.80 301.60 307.20 614 +0.00(+0.00%)
Sep 20, 2021 308.80 316.80 301.60 307.20 1,682 -9.60(-3.03%)
Sep 17, 2021 316.00 322.14 313.57 316.80 1,814 -4.00(-1.25%)
Sep 16, 2021 319.20 324.00 312.00 320.80 801 +3.20(+1.01%)
Sep 15, 2021 315.20 320.80 300.21 317.60 1,025 +11.20(+3.66%)
Sep 14, 2021 316.00 317.90 301.60 306.40 998 -8.00(-2.54%)
Sep 13, 2021 320.00 320.80 308.81 314.40 1,245 -1.60(-0.51%)
Sep 10, 2021 323.20 323.20 305.60 316.00 1,584 -7.20(-2.23%)
Sep 09, 2021 324.80 342.40 316.80 323.20 4,330 +11.20(+3.59%)
Sep 08, 2021 301.60 320.80 285.61 312.00 3,648 +14.40(+4.84%)
Sep 07, 2021 289.60 304.00 289.60 297.60 915 +5.60(+1.92%)
Sep 03, 2021 301.60 301.60 289.60 292.00 895 -9.60(-3.18%)
Sep 02, 2021 302.40 309.46 299.20 301.60 1,177 +0.80(+0.27%)
Sep 01, 2021 288.80 308.00 288.80 300.80 1,569 +10.40(+3.58%)
Aug 31, 2021 286.40 293.78 286.40 290.40 776 +4.80(+1.68%)
Aug 30, 2021 283.20 299.99 280.80 285.60 3,592 +4.00(+1.42%)
Aug 27, 2021 277.60 285.60 276.00 281.60 1,370 +5.60(+2.03%)
Aug 26, 2021 289.60 296.80 269.60 276.00 3,148 -15.20(-5.22%)
Aug 25, 2021 290.40 308.00 281.60 291.20 2,195 +2.40(+0.83%)
Aug 24, 2021 280.00 289.60 276.80 288.80 1,032 +11.20(+4.03%)
Aug 23, 2021 254.40 279.20 254.10 277.60 1,959 +22.40(+8.78%)
Aug 20, 2021 260.00 264.80 253.60 255.20 2,813 -4.00(-1.54%)
Aug 19, 2021 256.80 268.00 256.00 259.20 1,248 -5.60(-2.11%)
Aug 18, 2021 256.80 268.40 248.00 264.80 2,387 +9.60(+3.76%)
Aug 17, 2021 269.60 270.91 255.20 255.20 4,581 -22.40(-8.07%)
Aug 16, 2021 295.20 295.20 267.20 277.60 4,847 -21.60(-7.22%)
Aug 13, 2021 309.60 312.00 276.80 299.20 6,698 -14.40(-4.59%)
Aug 12, 2021 319.20 320.80 308.79 313.60 3,489 -2.40(-0.76%)
Aug 11, 2021 319.20 332.00 314.00 316.00 1,412 -3.20(-1.00%)
Aug 10, 2021 324.80 327.20 312.80 319.20 1,656 -3.20(-0.99%)
Aug 09, 2021 319.20 326.40 316.00 322.40 916 +0.00(+0.00%)
Aug 06, 2021 312.00 322.40 312.00 322.40 1,247 +10.40(+3.33%)
Aug 05, 2021 312.00 326.64 312.00 312.00 1,936 -1.60(-0.51%)
Aug 04, 2021 317.60 332.80 311.20 313.60 1,969 -5.60(-1.75%)
Aug 03, 2021 329.60 329.60 318.40 319.20 1,310 -11.20(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.