Price Alert

ContraFect Corporation (CFRX)

NASDAQ: CFRX · Real-Time Price · USD

0.05

-0.02 (-27.95%)

At close: Dec 05, 2023, 9:31 PM

CFRX Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jan 2, 2024	0.03	0.04	0.03	0.03	0.03	0.00%	9,986
Dec 29, 2023	0.03	0.04	0.03	0.03	0.03	0.00%	66,851
Dec 28, 2023	0.03	0.03	0.03	0.03	0.03	0.00%	121,410
Dec 27, 2023	0.03	0.03	0.03	0.03	0.03	0.00%	24,680
Dec 26, 2023	0.03	0.04	0.03	0.03	0.03	0.00%	54,125
Dec 22, 2023	0.03	0.03	0.03	0.03	0.03	0.00%	30,122
Dec 21, 2023	0.03	0.03	0.03	0.03	0.03	0.00%	17,412
Dec 20, 2023	0.03	0.03	0.03	0.03	0.03	0.00%	111,280
Dec 19, 2023	0.03	0.04	0.03	0.03	0.03	0.00%	19,085
Dec 18, 2023	0.03	0.03	0.03	0.03	0.03	0.00%	87,670
Dec 15, 2023	0.03	0.03	0.03	0.03	0.03	0.00%	52,277
Dec 14, 2023	0.04	0.04	0.03	0.03	0.03	0.00%	14,852
Dec 13, 2023	0.02	0.05	0.02	0.03	0.03	0.00%	24,864
Dec 12, 2023	0.05	0.05	0.03	0.03	0.03	-40.00%	78,013
Dec 11, 2023	0.04	0.06	0.04	0.05	0.05	0.00%	41,332
Dec 8, 2023	0.05	0.05	0.05	0.05	0.05	0.00%	31,970
Dec 7, 2023	0.05	0.09	0.05	0.05	0.05	0.00%	31,702
Dec 6, 2023	0.04	0.07	0.04	0.05	0.05	0.00%	106,200
Dec 5, 2023	0.06	0.06	0.05	0.05	0.05	-28.57%	910,216
Dec 4, 2023	0.06	0.07	0.06	0.07	0.07	16.67%	37,759