ContraFect Corp Recent Share Price (USX:CFRX)

USX:CFRX - ContraFect Corp ContraFect Corp
Sector: Health Care, Industry: Biotechnology

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Dec 2023	USD	0.028	0.03	0.028	0.028	0.028	0.0 (0.0%)	30,122
21 Dec 2023	USD	0.0325	0.0325	0.028	0.028	0.028	-0.004 (-13.85%)	17,412
20 Dec 2023	USD	0.027	0.0342	0.027	0.0325	0.0325	+0.003 (+8.33%)	111,280
19 Dec 2023	USD	0.0281	0.0369	0.027	0.03	0.03	+0.002 (+6.76%)	19,085
18 Dec 2023	USD	0.0265	0.034	0.0261	0.0281	0.0281	+0.001 (+4.07%)	87,670
15 Dec 2023	USD	0.0264	0.0327	0.0264	0.027	0.027	-0.001 (-1.82%)	52,277
14 Dec 2023	USD	0.0398	0.0398	0.026	0.0275	0.0275	+0.001 (+4.56%)	14,852
13 Dec 2023	USD	0.025	0.0485	0.025	0.0263	0.0263	-0.004 (-12.33%)	24,864
12 Dec 2023	USD	0.0455	0.0455	0.03	0.03	0.03	-0.023 (-43.40%)	78,013
11 Dec 2023	USD	0.045	0.0599	0.045	0.053	0.053	+0.003 (+6%)	41,332
8 Dec 2023	USD	0.0465	0.0527	0.0455	0.05	0.05	+0.004 (+7.53%)	31,970
7 Dec 2023	USD	0.0465	0.09	0.0465	0.0465	0.0465	0.0 (0.0%)	31,702
6 Dec 2023	USD	0.045	0.0686	0.045	0.0465	0.0465	-0.004 (-7%)	106,200
5 Dec 2023	USD	0.06	0.062	0.0457	0.05	0.05	-0.019 (-27.95%)	910,216
4 Dec 2023	USD	0.059	0.0694	0.059	0.0694	0.0694	+0.006 (+10.16%)	37,759
1 Dec 2023	USD	0.058	0.065	0.058	0.063	0.063	+0.003 (+5%)	6,700
30 Nov 2023	USD	0.069	0.069	0.05	0.06	0.06	0.0 (0.0%)	52,000
29 Nov 2023	USD	0.056	0.07	0.05	0.06	0.06	+0.002 (+3.45%)	47,800
28 Nov 2023	USD	0.07	0.07	0.049	0.058	0.058	-0.003 (-4.92%)	36,500
27 Nov 2023	USD	0.062	0.07	0.048	0.061	0.061	-0.005 (-7.58%)	36,800
24 Nov 2023	USD	0.058	0.066	0.058	0.066	0.066	0.0 (0.0%)	4,600
22 Nov 2023	USD	0.066	0.066	0.053	0.066	0.066	+0.006 (+10.00%)	6,300
21 Nov 2023	USD	0.055	0.067	0.05	0.06	0.06	+0.005 (+9.09%)	40,100
20 Nov 2023	USD	0.06	0.07	0.049	0.055	0.055	-0.011 (-16.67%)	257,800
17 Nov 2023	USD	0.062	0.08	0.06	0.066	0.066	-0.005 (-7.04%)	252,800
16 Nov 2023	USD	0.07	0.091	0.06	0.071	0.071	+0.001 (+1.43%)	365,400
15 Nov 2023	USD	0.052	0.075	0.052	0.07	0.07	+0.01 (+16.67%)	277,700
14 Nov 2023	USD	0.06	0.105	0.046	0.06	0.06	+0.008 (+15.38%)	1,157,800
13 Nov 2023	USD	0.043	0.06	0.043	0.052	0.052	+0.002 (+4.00%)	41,000
10 Nov 2023	USD	0.063	0.085	0.05	0.05	0.05	-0.015 (-23.08%)	257,900

First
1
2
3
4
5
Last

Unicorn Response |