ContraFect Corp (CFRX) Historical Stock Data

0.03 ↑0.00 (0.00%)

As of November 8, 2023, 3:54pm EST.

Historical Data

In the past 30 trading days, CFRX is up 1.59% a day on average. There have been 22 days where ContraFect Corp closed green and 8 days where CFRX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-02-07	0.03	0.03	↓$0.00 (-10.56%)	0.03	0.03	2.20K
2024-02-02	0.03	0.03	↑$0.00 (0.37%)	0.03	0.04	60.59K
2024-01-31	0.03	0.03	↑$0.00 (6.64%)	0.03	0.03	71.78K
2024-01-30	0.03	0.03	↑$0.00 (6.67%)	0.03	0.04	7.35K
2024-01-26	0.03	0.03	↑$0.00 (5.33%)	0.03	0.04	109.29K
2024-01-24	0.04	0.03	↓$0.01 (-20.23%)	0.02	0.04	327.28K
2024-01-23	0.04	0.04	↑$0.00 (3.99%)	0.04	0.04	7.01K
2024-01-22	0.04	0.04	↑$0.00 (6.84%)	0.04	0.04	3.02K
2024-01-19	0.04	0.04	↑$0.00 (1.99%)	0.04	0.04	19.45K
2024-01-17	0.04	0.04	↑$0.00 (0.00%)	0.04	0.04	138
2024-01-12	0.04	0.04	↑$0.00 (9.92%)	0.04	0.04	53.43K
2024-01-05	0.04	0.03	↓$0.00 (-7.82%)	0.03	0.04	1.98K
2023-12-29	0.03	0.03	↑$0.00 (14.50%)	0.03	0.04	66.85K
2023-12-27	0.03	0.03	↑$0.00 (8.58%)	0.03	0.03	24.52K
2023-12-26	0.03	0.03	↑$0.00 (0.00%)	0.03	0.04	108.14K
2023-12-22	0.03	0.03	↑$0.00 (0.00%)	0.03	0.03	30.06K
2023-12-21	0.03	0.03	↓$0.00 (-13.85%)	0.03	0.03	17.41K
2023-12-15	0.03	0.03	↑$0.00 (2.27%)	0.03	0.03	52.26K
2023-12-08	0.05	0.05	↑$0.00 (7.53%)	0.05	0.05	31.97K
2023-12-07	0.05	0.05	↑$0.00 (0.00%)	0.05	0.09	31.68K
2023-12-05	0.06	0.05	↓$0.01 (-16.67%)	0.05	0.06	0.91M
2023-12-04	0.06	0.07	↑$0.01 (17.63%)	0.06	0.07	37.76K
2023-12-01	0.06	0.06	↑$0.01 (9.72%)	0.06	0.07	6.66K
2023-11-30	0.07	0.06	↓$0.01 (-13.83%)	0.05	0.07	51.97K
2023-11-29	0.06	0.06	↑$0.00 (6.22%)	0.05	0.07	47.79K
2023-11-28	0.07	0.06	↓$0.01 (-17.57%)	0.05	0.07	36.47K
2023-11-27	0.06	0.06	↓$0.00 (-1.30%)	0.05	0.07	36.77K
2023-11-24	0.06	0.07	↑$0.01 (12.67%)	0.06	0.07	4.65K
2023-11-22	0.06	0.07	↑$0.01 (19.64%)	0.05	0.07	6.30K
2023-11-21	0.06	0.06	↑$0.00 (9.09%)	0.05	0.07	40.07K