Dark

CFRX
CONTRAFECT CORP
stock OTC

Inactive

Dec 5, 2023

0.0500USD-27.954%(-0.0194)910,216

Pre-market

0.00USD-100.000%(-0.07)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-12-05	0.060000	0.062000	0.045700	0.050000	-27.954%	910,216	0.000%
2023-12-04	0.059000	0.069400	0.059000	0.069400	+9.880%	37,759	-27.954%
2023-12-01	0.057600	0.065000	0.057600	0.063160	+5.619%	6,656	-20.836%
2023-11-30	0.069400	0.069400	0.050200	0.059800	0.000%	51,968	-16.388%
2023-11-29	0.056300	0.069505	0.049500	0.059800	+3.640%	47,793	-16.388%
2023-11-28	0.070000	0.070000	0.049100	0.057700	-5.021%	36,465	-13.345%
2023-11-27	0.061600	0.070000	0.047500	0.060750	-7.675%	36,768	-17.695%
2023-11-24	0.058400	0.065800	0.058400	0.065800	0.000%	4,649	-24.012%
2023-11-22	0.066000	0.066000	0.053000	0.065800	+9.667%	6,301	-24.012%
2023-11-21	0.055000	0.067000	0.050000	0.060000	+9.091%	40,069	-16.667%
2023-11-20	0.060000	0.069900	0.048900	0.055000	-16.363%	257,835	-9.091%
2023-11-17	0.061600	0.080000	0.060000	0.065760	-7.380%	252,823	-23.966%
2023-11-16	0.070000	0.090600	0.060000	0.071000	+1.429%	365,404	-29.577%
2023-11-15	0.052000	0.075000	0.052000	0.070000	+16.667%	277,719	-28.571%
2023-11-14	0.060000	0.105000	0.046000	0.060000	+14.833%	1,157,812	-16.667%
2023-11-13	0.043000	0.060000	0.043000	0.052250	+4.500%	41,034	-4.306%
2023-11-10	0.062500	0.085000	0.050000	0.050000	-23.077%	257,909	0.000%
2023-11-09	0.135000	0.189000	0.056000	0.065000	-71.959%	523,031	-23.077%
2023-11-08	0.234400	0.238000	0.200000	0.231800	+2.839%	214,233	-78.430%
2023-11-07	0.241500	0.248000	0.208800	0.225400	-6.512%	163,075	-77.817%
2023-11-06	0.267751	0.275500	0.241100	0.241100	-6.150%	69,508	-79.262%
2023-11-03	0.260000	0.264900	0.244900	0.256900	-1.947%	160,116	-80.537%
2023-11-02	0.274800	0.274800	0.230000	0.262000	-0.456%	113,963	-80.916%
2023-11-01	0.325500	0.325500	0.259800	0.263200	-12.267%	283,953	-81.003%
2023-10-31	0.270000	0.310400	0.270000	0.300000	+5.292%	130,504	-83.333%
2023-10-30	0.287200	0.294000	0.270001	0.284923	+5.099%	52,608	-82.451%
2023-10-27	0.294000	0.300000	0.270000	0.271100	-8.164%	65,213	-81.557%
2023-10-26	0.326000	0.326000	0.280000	0.295200	-7.750%	97,096	-83.062%
2023-10-25	0.332800	0.332800	0.310000	0.320000	-5.910%	72,133	-84.375%
2023-10-24	0.319900	0.395000	0.310000	0.340101	+6.282%	418,336	-85.298%
2023-10-23	0.346500	0.361000	0.320000	0.320000	-11.111%	109,937	-84.375%
2023-10-20	0.401400	0.404700	0.280000	0.360000	-9.955%	242,685	-86.111%
2023-10-19	0.452100	0.452100	0.361200	0.399800	-11.156%	167,565	-87.494%
2023-10-18	0.427200	0.466200	0.410000	0.450000	-0.222%	287,044	-88.889%
2023-10-17	0.447700	0.480000	0.430000	0.451000	-5.053%	446,861	-88.914%
2023-10-16	0.670800	0.670800	0.450000	0.475000	-16.520%	6,868,887	-89.474%
2023-10-13	0.504900	0.569000	0.460000	0.569000	+18.839%	172,589	-91.213%
2023-10-12	0.499000	0.545000	0.478800	0.478800	-2.485%	92,761	-89.557%
2023-10-11	0.495000	0.495700	0.440000	0.491000	-4.475%	63,648	-89.817%
2023-10-10	0.522000	0.525000	0.472000	0.514000	+13.843%	130,773	-90.272%
2023-10-09	0.510000	0.569900	0.425000	0.451500	+12.875%	917,356	-88.926%
2023-10-06	0.500000	0.539799	0.400000	0.400000	-20.477%	73,140	-87.500%
2023-10-05	0.525000	0.539900	0.500000	0.503000	-8.128%	37,484	-90.060%
2023-10-04	0.540800	0.551200	0.500000	0.547500	-0.671%	39,415	-90.868%
2023-10-03	0.527900	0.589800	0.525000	0.551200	+0.218%	14,303	-90.929%
2023-10-02	0.590000	0.590000	0.521400	0.550000	-3.560%	18,711	-90.909%
2023-09-29	0.580000	0.599000	0.535600	0.570300	+3.184%	13,058	-91.233%
2023-09-28	0.540000	0.580000	0.530000	0.552700	+4.283%	35,790	-90.954%
2023-09-27	0.600000	0.600000	0.530000	0.530000	-8.621%	44,340	-90.566%
2023-09-26	0.603200	0.603200	0.530000	0.580000	+1.576%	26,665	-91.379%
2023-09-25	0.563000	0.620000	0.561100	0.571000	-4.034%	11,711	-91.243%
2023-09-22	0.580000	0.595000	0.542000	0.595000	+0.017%	23,998	-91.597%
2023-09-21	0.600000	0.600000	0.534500	0.594900	+5.292%	39,067	-91.595%
2023-09-20	0.626000	0.626000	0.521300	0.565000	-0.528%	56,086	-91.150%
2023-09-19	0.590000	0.600000	0.535300	0.568000	-3.565%	55,077	-91.197%
2023-09-18	0.620000	0.688000	0.510000	0.589000	+4.064%	207,001	-91.511%
2023-09-15	0.593300	0.600000	0.540100	0.566000	-2.682%	97,885	-91.166%
2023-09-14	0.649000	0.650000	0.581600	0.581600	-7.241%	55,521	-91.403%
2023-09-13	0.661500	0.689500	0.601100	0.627000	-5.158%	42,418	-92.026%
2023-09-12	0.670000	0.724900	0.621000	0.661100	-4.188%	29,995	-92.437%
2023-09-11	0.744400	0.781300	0.689900	0.690000	-9.992%	107,225	-92.754%
2023-09-08	0.770000	0.810400	0.730000	0.766600	-4.175%	49,097	-93.478%
2023-09-07	0.788500	1.040000	0.714900	0.800000	+6.525%	406,460	-93.750%
2023-09-06	0.790000	0.849600	0.751000	0.751000	-3.433%	55,285	-93.342%
2023-09-05	0.780000	0.780000	0.730000	0.777700	+3.693%	50,487	-93.571%
2023-09-01	0.766000	0.789800	0.750000	0.750000	+2.599%	18,817	-93.333%
2023-08-31	0.750600	0.764900	0.720000	0.731000	-1.216%	22,245	-93.160%
2023-08-30	0.749000	0.766000	0.721000	0.740000	+4.225%	14,967	-93.243%
2023-08-29	0.711000	0.786000	0.700000	0.710000	-1.128%	46,169	-92.958%
2023-08-28	0.750000	0.750000	0.710000	0.718100	+0.028%	33,361	-93.037%
2023-08-25	0.808300	0.809800	0.690000	0.717900	-6.754%	47,533	-93.035%
2023-08-24	0.839000	0.849899	0.720400	0.769900	-6.452%	52,986	-93.506%
2023-08-23	0.893000	0.893000	0.800000	0.823000	-3.731%	96,244	-93.925%
2023-08-22	0.872200	0.875000	0.800000	0.854900	-2.852%	67,829	-94.151%
2023-08-21	0.890000	0.902500	0.860001	0.880000	-3.562%	27,148	-94.318%
2023-08-18	0.910000	0.919900	0.900100	0.912500	+0.829%	18,142	-94.521%
2023-08-17	0.933900	0.940000	0.884700	0.905000	-0.374%	18,530	-94.475%
2023-08-16	0.924300	0.967900	0.850000	0.908400	-6.157%	41,721	-94.496%
2023-08-15	0.990000	1.001300	0.910000	0.968000	+0.844%	28,242	-94.835%
2023-08-14	1.000000	1.000000	0.910000	0.959900	-1.041%	59,911	-94.791%
2023-08-11	1.000000	1.000000	0.950000	0.970000	+1.571%	24,117	-94.845%
2023-08-10	1.020000	1.020000	0.950000	0.955000	-3.924%	34,983	-94.764%
2023-08-09	1.010000	1.040000	0.950000	0.994000	-3.495%	44,905	-94.970%
2023-08-08	1.038600	1.070000	1.000000	1.030000	-3.738%	38,418	-95.146%
2023-08-07	1.100000	1.100000	1.020000	1.070000	-3.604%	31,725	-95.327%
2023-08-04	1.170000	1.180000	1.080000	1.110000	-2.632%	38,554	-95.495%
2023-08-03	1.102100	1.140000	1.089000	1.140000	+3.636%	26,066	-95.614%
2023-08-02	1.144500	1.144500	1.076500	1.100000	-1.786%	40,510	-95.455%
2023-08-01	1.190000	1.190000	1.120000	1.120000	-4.274%	19,571	-95.536%
2023-07-31	1.130000	1.170000	1.100000	1.170000	+4.464%	33,872	-95.726%
2023-07-28	1.110000	1.137600	1.090000	1.120000	+0.901%	57,636	-95.536%
2023-07-27	1.180000	1.180000	1.080000	1.110000	-4.310%	41,168	-95.495%
2023-07-26	1.130000	1.170000	1.110000	1.160000	+1.754%	47,112	-95.690%
2023-07-25	1.164600	1.209900	1.100000	1.140000	-3.390%	37,600	-95.614%
2023-07-24	1.260000	1.310000	1.150000	1.180000	-6.349%	68,608	-95.763%
2023-07-21	1.240000	1.266600	1.200000	1.260000	+1.613%	54,304	-96.032%
2023-07-20	1.260000	1.295000	1.210000	1.240000	-3.125%	50,314	-95.968%
2023-07-19	1.300000	1.346200	1.210000	1.280000	0.000%	61,694	-96.094%
2023-07-18	1.300000	1.370000	1.280000	1.280000	-3.759%	34,766	-96.094%
2023-07-17	1.320000	1.360000	1.270000	1.330000	+0.758%	70,230	-96.241%
2023-07-14	1.380000	1.409200	1.310000	1.320000	-4.348%	63,329	-96.212%
2023-07-13	1.390000	1.428600	1.354900	1.380000	-2.817%	61,086	-96.377%
2023-07-12	1.420000	1.430000	1.350000	1.420000	+0.709%	80,527	-96.479%
2023-07-11	1.400000	1.450000	1.360000	1.410000	-2.083%	61,246	-96.454%
2023-07-10	1.430000	1.470000	1.390000	1.440000	+3.597%	54,959	-96.528%
2023-07-07	1.440000	1.470000	1.370000	1.390000	-2.113%	97,224	-96.403%
2023-07-06	1.450000	1.460000	1.350000	1.420000	-0.699%	108,307	-96.479%
2023-07-05	1.490000	1.490000	1.410000	1.430000	-2.721%	73,962	-96.503%
2023-07-03	1.490000	1.539200	1.430000	1.470000	-2.000%	61,264	-96.599%
2023-06-30	1.480000	1.565700	1.470000	1.500000	+0.671%	43,740	-96.667%
2023-06-29	1.500000	1.530000	1.460100	1.490000	+0.337%	81,867	-96.644%
2023-06-28	1.470000	1.520000	1.450000	1.485000	+2.414%	83,064	-96.633%
2023-06-27	1.300000	1.470000	1.290000	1.450000	+7.407%	185,673	-96.552%
2023-06-26	1.470000	1.470000	1.311600	1.350000	-6.897%	133,278	-96.296%
2023-06-23	1.490000	1.580000	1.380000	1.450000	-5.844%	249,841	-96.552%
2023-06-22	1.680000	1.690000	1.470000	1.540000	-3.750%	357,553	-96.753%
2023-06-21	1.740000	1.740000	1.580000	1.600000	-6.433%	307,234	-96.875%
2023-06-20	1.810000	1.860000	1.640000	1.710000	-3.933%	294,521	-97.076%
2023-06-16	1.950000	2.010000	1.770000	1.780000	-8.718%	323,799	-97.191%
2023-06-15	1.960000	2.050000	1.910000	1.950000	-1.515%	459,167	-97.436%
2023-06-14	2.000000	2.180000	1.960000	1.980000	-2.941%	774,771	-97.475%
2023-06-13	1.840000	2.140000	1.840000	2.040000	+6.250%	1,394,027	-97.549%
2023-06-12	1.860000	2.040000	1.700000	1.920000	-1.031%	1,880,040	-97.396%
2023-06-09	1.800000	2.210000	1.750000	1.940000	+34.722%	27,777,660	-97.423%
2023-06-08	1.460000	1.524500	1.370000	1.440000	-1.370%	2,491,749	-96.528%
2023-06-07	1.500000	1.530000	1.450000	1.460000	-2.667%	82,755	-96.575%
2023-06-06	1.550000	1.619000	1.460000	1.500000	-3.846%	149,458	-96.667%
2023-06-05	1.380000	1.689900	1.378600	1.560000	+12.230%	424,430	-96.795%
2023-06-02	1.350000	1.400000	1.310100	1.390000	+2.963%	43,567	-96.403%
2023-06-01	1.370000	1.370000	1.290000	1.350000	+0.746%	40,044	-96.296%
2023-05-31	1.340000	1.380000	1.300000	1.340000	+3.077%	69,900	-96.269%
2023-05-30	1.430000	1.450000	1.290000	1.300000	-8.451%	117,801	-96.154%
2023-05-26	1.480000	1.506900	1.400000	1.420000	-3.401%	71,920	-96.479%
2023-05-25	1.520000	1.520000	1.460000	1.470000	-5.161%	116,632	-96.599%
2023-05-24	1.600000	1.639900	1.540000	1.550000	-4.908%	91,302	-96.774%
2023-05-23	1.560000	1.800000	1.560000	1.630000	+3.822%	256,107	-96.933%
2023-05-22	1.670000	1.700000	1.570000	1.570000	-5.422%	118,745	-96.815%
2023-05-19	1.600000	1.789800	1.600000	1.660000	+3.106%	198,329	-96.988%
2023-05-18	1.560000	1.630000	1.540000	1.610000	+3.205%	81,123	-96.894%
2023-05-17	1.580000	1.600000	1.531000	1.560000	-1.266%	107,049	-96.795%
2023-05-16	1.700000	1.749900	1.560000	1.580000	-5.952%	168,347	-96.835%
2023-05-15	1.690000	1.859900	1.580000	1.680000	+12.000%	488,911	-97.024%
2023-05-12	1.570000	1.610000	1.433300	1.500000	-6.832%	164,929	-96.667%
2023-05-11	1.710000	1.710000	1.600000	1.610000	-5.294%	140,761	-96.894%
2023-05-10	1.750000	1.750000	1.660000	1.700000	-2.299%	106,323	-97.059%
2023-05-09	1.780000	1.780000	1.680000	1.740000	+1.163%	133,935	-97.126%
2023-05-08	1.730000	1.826700	1.710000	1.720000	-1.714%	187,386	-97.093%
2023-05-05	1.730000	1.900000	1.700000	1.750000	0.000%	376,697	-97.143%
2023-05-04	1.950000	1.950000	1.714800	1.750000	-1.685%	343,701	-97.143%
2023-05-03	1.740000	1.940000	1.681200	1.780000	+4.094%	363,528	-97.191%
2023-05-02	1.800000	1.820000	1.620000	1.710000	-6.557%	325,509	-97.076%
2023-05-01	1.820000	1.930000	1.800000	1.830000	-7.576%	516,232	-97.268%
2023-04-28	1.880000	2.150000	1.750100	1.980000	+2.062%	1,912,744	-97.475%
2023-04-27	2.620000	2.940000	1.870000	1.940000	+46.970%	62,908,450	-97.423%
2023-04-26	1.570000	1.570000	1.280000	1.320000	-15.385%	493,141	-96.212%
2023-04-25	1.720000	1.740000	1.510000	1.560000	-11.864%	434,124	-96.795%
2023-04-24	1.850000	1.860000	1.650000	1.770000	-4.324%	591,156	-97.175%
2023-04-21	1.880000	1.960000	1.780000	1.850000	-7.035%	1,062,810	-97.297%
2023-04-20	2.050000	2.558600	1.880000	1.990000	+13.068%	15,229,008	-97.487%
2023-04-19	1.560000	2.090000	1.490100	1.760000	+7.317%	5,497,862	-97.159%
2023-04-18	1.830000	1.950000	1.595000	1.640000	-28.384%	4,772,464	-96.951%
2023-04-17	2.460000	3.950000	2.200000	2.290000	+154.444%	120,499,976	-97.817%
2023-04-14	0.960000	1.670000	0.900000	0.900000	-4.102%	4,637,678	-94.444%
2023-04-13	1.080000	1.300000	0.938500	0.938500	-7.079%	1,380,485	-94.672%
2023-04-12	1.020000	1.079900	1.000000	1.010000	-4.717%	87,077	-95.050%
2023-04-11	1.110000	1.110000	1.020000	1.060000	-0.469%	86,346	-95.283%
2023-04-10	1.150000	1.170000	1.030000	1.065000	-9.746%	284,449	-95.305%
2023-04-06	1.190000	1.230000	1.120000	1.180000	-1.255%	154,924	-95.763%
2023-04-05	1.530000	1.880000	1.190000	1.195000	-20.333%	1,871,766	-95.816%
2023-04-04	1.590000	1.640000	1.450000	1.500000	-5.363%	100,521	-96.667%
2023-04-03	1.780000	1.815000	1.540000	1.585000	-13.388%	141,216	-96.845%
2023-03-31	2.140000	2.140000	1.730000	1.830000	-16.438%	145,656	-97.268%
2023-03-30	2.290000	2.429900	2.120000	2.190000	-4.367%	41,821	-97.717%
2023-03-29	2.320000	2.400000	2.120000	2.290000	-1.717%	109,562	-97.817%
2023-03-28	2.230000	2.500000	2.180000	2.330000	+4.018%	104,934	-97.854%
2023-03-27	2.080000	2.302200	2.067600	2.240000	+7.692%	81,096	-97.768%
2023-03-24	1.920000	2.150000	1.900000	2.080000	+8.333%	123,554	-97.596%
2023-03-23	1.944800	2.000000	1.910000	1.920000	-3.518%	11,779	-97.396%
2023-03-22	2.000000	2.110000	1.940100	1.990000	-0.500%	102,281	-97.487%
2023-03-21	1.810000	2.090000	1.800000	2.000000	+11.732%	153,210	-97.500%
2023-03-20	1.860000	1.990000	1.750000	1.790000	-6.283%	76,557	-97.207%
2023-03-17	2.000000	2.090000	1.760000	1.910000	-5.446%	156,202	-97.382%
2023-03-16	2.050000	2.120000	1.935700	2.020000	-3.349%	80,113	-97.525%
2023-03-15	2.270000	2.280000	2.000000	2.090000	-6.696%	125,519	-97.608%
2023-03-14	2.160000	2.350000	2.160000	2.240000	+4.186%	130,913	-97.768%
2023-03-13	2.180000	2.250000	2.060000	2.150000	-1.826%	104,531	-97.674%
2023-03-10	2.350000	2.350000	2.145000	2.190000	-6.410%	121,060	-97.717%
2023-03-09	2.560000	2.621700	2.250000	2.340000	-8.594%	199,354	-97.863%
2023-03-08	2.770000	2.820000	2.520300	2.560000	-8.571%	100,375	-98.047%
2023-03-07	2.830000	3.270000	2.670000	2.800000	-1.754%	431,362	-98.214%
2023-03-06	3.070000	3.119600	2.820000	2.850000	-9.524%	201,769	-98.246%
2023-03-03	2.990000	3.340000	2.890000	3.150000	+5.351%	230,941	-98.413%
2023-03-02	3.030000	3.110000	2.870000	2.990000	-5.079%	182,163	-98.328%
2023-03-01	3.450000	3.460000	3.110000	3.150000	-9.222%	139,605	-98.413%
2023-02-28	3.450000	3.700000	3.160000	3.470000	-26.793%	1,028,187	-98.559%
2023-02-27	6.200000	6.950000	4.610000	4.740000	+52.903%	27,198,253	-98.945%
2023-02-24	3.270000	3.300000	3.018800	3.100000	-6.061%	71,387	-98.387%
2023-02-23	3.220000	3.330000	3.050000	3.300000	+2.484%	93,662	-98.485%
2023-02-22	3.300000	3.323900	3.040000	3.220000	-3.881%	123,871	-98.447%
2023-02-21	3.600000	3.730000	3.270000	3.350000	-7.713%	147,783	-98.507%
2023-02-17	3.890000	4.150000	3.600000	3.630000	-9.926%	250,172	-98.623%
2023-02-16	3.950000	4.900000	3.860000	4.030000	+0.249%	466,475	-98.759%
2023-02-15	4.590000	4.590000	3.830000	4.020000	-20.238%	416,978	-98.756%
2023-02-14	5.096000	5.808000	4.880000	5.040000	-2.174%	183,274	-99.008%
2023-02-13	5.000000	5.280000	4.840000	5.152000	-3.737%	58,263	-99.030%
2023-02-10	4.928000	5.716000	4.720000	5.352000	+7.040%	149,818	-99.066%
2023-02-09	5.248000	5.248000	4.824000	5.000000	-5.303%	101,422	-99.000%
2023-02-08	5.120000	5.432000	4.888000	5.280000	-1.932%	61,233	-99.053%
2023-02-07	5.632000	5.632000	5.120000	5.384000	-3.857%	105,838	-99.071%
2023-02-06	5.600000	5.760000	5.448000	5.600000	+0.575%	94,473	-99.107%
2023-02-03	5.560000	5.744000	5.440000	5.568000	+0.144%	111,008	-99.102%
2023-02-02	5.400000	5.824000	5.336000	5.560000	-2.113%	164,356	-99.101%
2023-02-01	5.664000	5.720000	5.280000	5.680000	-5.333%	204,666	-99.120%
2023-01-31	6.360000	6.792000	5.456000	6.000000	+22.150%	1,077,376	-99.167%
2023-01-30	5.216000	5.560000	4.688000	4.912000	-10.365%	320,988	-98.982%
2023-01-27	5.912000	5.920000	5.048000	5.480000	-25.624%	530,395	-99.088%
2023-01-26	7.600000	8.040000	7.280000	7.368000	-7.992%	475,637	-99.321%
2023-01-25	9.032000	9.560000	7.600000	8.008000	-15.812%	435,870	-99.376%
2023-01-24	7.592000	9.616000	7.248000	9.512000	+31.236%	1,050,104	-99.474%
2023-01-23	7.464000	7.680000	7.040000	7.248000	-0.440%	297,376	-99.310%
2023-01-20	8.528000	8.528000	6.640000	7.280000	-3.088%	1,156,220	-99.313%
2023-01-19	7.256000	8.000000	6.896000	7.512000	+3.528%	216,485	-99.334%
2023-01-18	7.880000	7.880000	7.128000	7.256000	-4.927%	66,252	-99.311%
2023-01-17	8.080000	8.320000	7.544000	7.632000	-5.545%	65,320	-99.345%
2023-01-13	8.000000	8.400000	7.632000	8.080000	+1.712%	76,467	-99.381%
2023-01-12	8.712000	8.720000	7.600000	7.944000	-5.966%	74,327	-99.371%
2023-01-11	8.160000	8.680000	7.744000	8.448000	+0.571%	133,139	-99.408%
2023-01-10	8.040000	9.200000	7.968000	8.400000	+1.351%	152,434	-99.405%
2023-01-09	8.376000	8.376000	7.936000	8.288000	+1.768%	16,725	-99.397%
2023-01-06	8.600000	8.600000	7.760000	8.144000	-2.115%	24,659	-99.386%
2023-01-05	8.360000	8.360000	7.880000	8.320000	+1.463%	33,614	-99.399%
2023-01-04	8.368000	9.192000	7.816000	8.200000	+3.535%	155,240	-99.390%
2023-01-03	7.864000	8.336000	7.248000	7.920000	+3.125%	37,406	-99.369%
2022-12-30	7.552000	7.784000	7.288000	7.680000	+4.121%	13,263	-99.349%
2022-12-29	7.536000	7.856000	7.136000	7.376000	+2.444%	22,561	-99.322%
2022-12-28	7.240000	7.560000	6.944000	7.200000	+0.671%	17,602	-99.306%
2022-12-27	7.880000	8.192000	7.134600	7.152000	-8.402%	31,778	-99.301%
2022-12-23	8.128000	8.128000	7.600000	7.808000	-2.204%	15,281	-99.360%
2022-12-22	8.000000	8.240000	7.576000	7.984000	-3.201%	21,244	-99.374%
2022-12-21	8.304000	9.200000	7.200000	8.248000	-1.340%	68,398	-99.394%
2022-12-20	8.440000	9.120000	7.672000	8.360000	0.000%	35,600	-99.402%
2022-12-19	8.296000	8.640000	7.936000	8.360000	-1.970%	54,393	-99.402%
2022-12-16	8.408000	8.800000	7.848000	8.528000	-1.570%	27,497	-99.414%
2022-12-15	8.544000	8.952000	7.816000	8.664000	+1.026%	28,205	-99.423%
2022-12-14	8.000000	8.632000	7.600000	8.576000	+4.280%	42,510	-99.417%
2022-12-13	10.352000	10.392000	7.072000	8.224000	-20.310%	78,979	-99.392%
2022-12-12	9.600000	10.688000	9.400000	10.320000	+4.878%	26,872	-99.516%
2022-12-09	10.400000	10.400000	9.728000	9.840000	-5.239%	11,587	-99.492%
2022-12-08	10.400000	11.096000	10.008000	10.384000	+0.542%	15,581	-99.518%
2022-12-07	10.880000	11.360000	10.008000	10.328000	-7.917%	17,474	-99.516%
2022-12-06	13.016000	13.016000	10.800000	11.216000	-1.958%	31,808	-99.554%
2022-12-05	11.888000	12.560000	11.256000	11.440000	-4.667%	11,942	-99.563%
2022-12-02	12.800000	13.184000	11.808000	12.000000	-4.822%	14,123	-99.583%
2022-12-01	13.592000	13.920000	12.128000	12.608000	-10.759%	30,658	-99.603%
2022-11-30	12.080000	15.760000	11.800000	14.128000	+16.955%	129,419	-99.646%
2022-11-29	12.240000	13.160000	11.376000	12.079900	+4.137%	56,270	-99.586%
2022-11-28	12.800000	12.800000	10.808000	11.600000	+1.328%	6,829	-99.569%
2022-11-25	11.624000	12.552000	11.000000	11.448000	-3.180%	4,391	-99.563%
2022-11-23	12.800000	12.800000	11.280000	11.824000	-1.532%	8,312	-99.577%
2022-11-22	10.608000	13.336000	10.608000	12.008000	+11.185%	60,784	-99.584%
2022-11-21	10.400000	11.960000	10.400000	10.800000	-6.445%	4,026	-99.537%
2022-11-18	11.840000	12.800000	11.456000	11.544000	-6.842%	3,827	-99.567%
2022-11-17	11.968000	12.720000	11.280100	12.391900	+4.874%	7,265	-99.597%
2022-11-16	12.000000	12.368000	11.280100	11.816000	-2.893%	2,445	-99.577%
2022-11-15	11.400000	12.288000	11.400000	12.168000	+8.179%	6,127	-99.589%
2022-11-14	11.200000	12.296000	11.200000	11.248000	-2.344%	4,229	-99.555%
2022-11-11	11.488000	11.888000	10.448000	11.518000	+4.633%	5,557	-99.566%
2022-11-10	10.392000	12.320000	10.200000	11.008000	-0.218%	7,071	-99.546%
2022-11-09	11.680000	12.000000	10.776000	11.032000	-3.024%	4,742	-99.547%
2022-11-08	13.520000	13.520000	11.224000	11.376000	-8.846%	9,798	-99.560%
2022-11-07	12.240000	13.360000	12.240000	12.480000	-5.455%	2,827	-99.599%
2022-11-04	14.080000	14.199900	12.944000	13.200000	-7.095%	3,208	-99.621%
2022-11-03	14.008000	14.880000	13.600000	14.208000	-1.661%	3,486	-99.648%
2022-11-02	13.920000	15.112000	13.920000	14.448000	-2.378%	3,387	-99.654%
2022-11-01	14.480000	15.080000	14.400000	14.800000	-0.538%	3,870	-99.662%
2022-10-31	14.168000	15.280000	14.088000	14.880000	+5.622%	5,921	-99.664%
2022-10-28	14.160000	14.560000	13.608000	14.088000	+2.384%	7,449	-99.645%
2022-10-27	14.000000	14.160000	12.800000	13.760000	+2.809%	11,938	-99.637%
2022-10-26	13.416000	14.000000	13.072000	13.384000	-0.179%	7,699	-99.626%
2022-10-25	13.575200	13.840000	12.648000	13.408000	+5.542%	3,622	-99.627%
2022-10-24	12.800000	13.640000	12.672000	12.704000	-0.750%	4,328	-99.606%
2022-10-21	13.160000	13.200000	12.496000	12.800000	+0.629%	3,946	-99.609%
2022-10-20	14.168000	14.168000	12.720000	12.720000	-5.244%	5,891	-99.607%
2022-10-19	12.648000	14.400000	12.496000	13.424000	+7.702%	16,241	-99.628%
2022-10-18	13.280000	13.360000	12.056000	12.464000	-2.625%	6,064	-99.599%
2022-10-17	12.008000	13.520000	12.008000	12.800000	0.000%	3,032	-99.609%
2022-10-14	13.040000	13.592000	12.168000	12.800000	-3.089%	3,288	-99.609%
2022-10-13	12.800000	13.520000	12.240000	13.208000	-0.482%	3,034	-99.621%
2022-10-12	12.872000	13.840000	12.040000	13.272000	+5.669%	3,753	-99.623%
2022-10-11	12.504000	13.440000	12.032000	12.560000	+0.448%	3,989	-99.602%
2022-10-10	12.832000	13.176000	12.024000	12.504000	-0.192%	6,531	-99.600%
2022-10-07	14.008000	14.008000	12.400000	12.528000	-6.002%	9,030	-99.601%
2022-10-06	14.488000	15.440000	13.328000	13.328000	-7.444%	13,955	-99.625%
2022-10-05	14.400000	14.688000	13.600000	14.400000	+0.056%	6,436	-99.653%
2022-10-04	14.088000	14.688000	13.816000	14.392000	+4.898%	8,130	-99.653%
2022-10-03	13.520000	13.952000	12.800000	13.720000	+2.083%	11,460	-99.636%
2022-09-30	14.400000	14.704000	12.560000	13.440000	-6.511%	7,472	-99.628%
2022-09-29	14.880000	14.880000	14.000000	14.376000	-0.553%	3,765	-99.652%
2022-09-28	13.600000	14.840000	13.600000	14.456000	+2.963%	5,929	-99.654%
2022-09-27	14.168000	14.480000	13.992000	14.040000	-0.847%	5,649	-99.644%
2022-09-26	14.232000	14.632000	13.688000	14.160000	+0.340%	5,716	-99.647%
2022-09-23	14.840000	15.032000	14.016000	14.112000	-8.459%	10,610	-99.646%
2022-09-22	15.800000	15.944000	14.904000	15.416000	-5.354%	7,550	-99.676%
2022-09-21	16.216000	17.111900	15.200000	16.288000	-3.048%	7,687	-99.693%
2022-09-20	16.216000	17.000000	16.008000	16.800000	+0.962%	6,546	-99.702%
2022-09-19	17.488000	17.600000	16.224000	16.640000	-5.455%	9,753	-99.700%
2022-09-16	17.688000	18.160000	17.360000	17.600000	-3.084%	10,434	-99.716%
2022-09-15	18.016000	18.935900	17.976000	18.160000	+0.844%	8,267	-99.725%
2022-09-14	18.776000	19.200000	18.008000	18.008000	-2.300%	7,618	-99.722%
2022-09-13	19.152000	19.200000	18.120000	18.432000	-4.040%	9,646	-99.729%
2022-09-12	19.600000	20.000000	18.880000	19.208000	+0.125%	14,867	-99.740%
2022-09-09	19.192000	19.584000	18.664000	19.184000	+2.786%	7,533	-99.739%
2022-09-08	19.056000	20.000000	18.664000	18.664000	-4.189%	7,522	-99.732%
2022-09-07	19.200000	20.160000	18.736000	19.480000	+2.743%	8,631	-99.743%
2022-09-06	20.000000	20.408000	18.840000	18.960000	-1.414%	15,815	-99.736%
2022-09-02	20.720000	20.784000	18.720000	19.232000	-2.037%	23,731	-99.740%
2022-09-01	20.640000	24.816000	18.520000	19.632000	-7.744%	190,654	-99.745%
2022-08-31	20.000000	21.280000	20.000000	21.280000	+1.955%	9,560	-99.765%
2022-08-30	21.512000	21.512000	20.552000	20.872000	-3.691%	9,034	-99.760%
2022-08-29	20.800000	21.960000	20.320000	21.672000	+1.309%	10,806	-99.769%
2022-08-26	22.384000	22.392000	20.800000	21.392000	-4.432%	11,813	-99.766%
2022-08-25	21.504000	23.440000	21.320000	22.384000	+3.630%	17,989	-99.777%
2022-08-24	21.296000	22.400000	20.832000	21.600000	+1.504%	12,944	-99.769%
2022-08-23	20.880000	21.536000	20.064000	21.280000	+0.758%	16,104	-99.765%
2022-08-22	23.400000	23.600000	20.104000	21.120000	-10.539%	41,985	-99.763%
2022-08-19	24.800000	24.800000	23.320000	23.608000	-4.064%	19,928	-99.788%
2022-08-18	25.408000	25.840000	24.000000	24.608000	-2.597%	28,009	-99.797%
2022-08-17	25.600000	26.952000	24.640000	25.264000	-5.165%	33,832	-99.802%
2022-08-16	25.600000	27.440000	24.000000	26.640000	+8.681%	71,815	-99.812%
2022-08-15	23.480000	24.592000	22.648000	24.512000	+0.956%	72,281	-99.796%
2022-08-12	24.168000	25.520000	23.400000	24.280000	+0.864%	33,686	-99.794%
2022-08-11	23.200000	25.640000	23.040000	24.072000	+7.082%	89,341	-99.792%
2022-08-10	22.904000	23.520000	22.280000	22.480000	+0.393%	47,357	-99.778%
2022-08-09	23.200000	23.680000	22.168000	22.392000	-2.846%	30,970	-99.777%
2022-08-08	23.600000	24.000000	22.400000	23.048000	-0.449%	38,822	-99.783%
2022-08-05	24.000000	24.176000	23.048000	23.152000	-3.533%	33,822	-99.784%
2022-08-04	24.560000	25.512000	23.704000	24.000000	-2.597%	50,078	-99.792%
2022-08-03	24.000000	25.560000	23.464000	24.640000	+4.336%	67,705	-99.797%
2022-08-02	24.032000	24.720000	23.440000	23.616000	-2.990%	36,990	-99.788%
2022-08-01	24.800000	25.592000	24.088000	24.344000	-4.488%	18,671	-99.795%
2022-07-29	25.600000	26.928000	25.208000	25.488000	-3.455%	19,990	-99.804%
2022-07-28	28.000000	28.440000	26.400000	26.400000	-4.514%	17,210	-99.811%
2022-07-27	26.400000	28.400000	25.512000	27.648000	+4.727%	34,634	-99.819%
2022-07-26	29.576000	29.576000	26.400000	26.400000	-5.145%	20,911	-99.811%
2022-07-25	27.632000	29.600000	27.608000	27.832000	-0.600%	19,773	-99.820%
2022-07-22	29.768000	29.976000	27.448000	28.000000	-8.377%	32,446	-99.821%
2022-07-21	31.184000	31.448000	30.008000	30.560000	-3.291%	23,305	-99.836%
2022-07-20	31.600000	33.120000	30.960000	31.600000	-0.504%	36,938	-99.842%
2022-07-19	32.000000	32.800000	31.280000	31.760000	-0.750%	43,991	-99.843%
2022-07-18	34.400000	34.992000	31.128000	32.000000	-8.046%	58,012	-99.844%
2022-07-15	36.088000	36.800000	34.304000	34.800000	-9.450%	76,903	-99.856%
2022-07-14	45.080000	46.000000	36.000000	38.432000	-83.114%	257,291	-99.870%
2022-07-13	215.200000	237.600000	214.400000	227.600000	+1.971%	55,771	-99.978%
2022-07-12	229.600000	232.928000	220.800000	223.200000	-3.125%	1,517	-99.978%
2022-07-11	193.600000	269.600000	193.400000	230.400000	-2.373%	14,235	-99.978%
2022-07-08	280.000000	284.800000	228.800000	236.000000	-15.954%	5,660	-99.979%
2022-07-07	276.000000	287.000000	273.600000	280.800000	+3.846%	1,267	-99.982%
2022-07-06	272.000000	292.800000	267.200000	270.400000	+1.807%	1,944	-99.982%
2022-07-05	248.000000	270.400000	248.000000	265.600000	+7.097%	1,324	-99.981%
2022-07-01	242.400000	256.800000	230.400000	248.000000	+0.977%	1,029	-99.980%
2022-06-30	228.800000	251.992000	224.000000	245.600000	+5.862%	1,394	-99.980%
2022-06-29	221.600000	238.040000	220.800000	232.000000	+3.943%	1,051	-99.978%
2022-06-28	232.000000	245.008000	221.600000	223.200000	-3.125%	2,054	-99.978%
2022-06-27	245.600000	255.200000	224.000000	230.400000	-6.189%	3,419	-99.978%
2022-06-24	268.000000	274.000000	241.600000	245.600000	-8.084%	1,068	-99.980%
2022-06-23	256.000000	274.400000	244.800000	267.200000	+4.375%	3,827	-99.981%
2022-06-22	259.200000	264.800000	248.800000	256.000000	-1.235%	1,908	-99.980%
2022-06-21	257.600000	264.000000	252.008000	259.200000	+3.185%	694	-99.981%
2022-06-17	250.400000	263.992000	244.000000	251.200000	+1.290%	947	-99.980%
2022-06-16	240.000000	254.400000	234.800000	248.000000	-0.322%	1,185	-99.980%

document.getElementById("sqYykX").onerror = function(){this.style.display='none';}; .dark-mode .Tk9DRT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tk9DRT{ color: #333333; background-color: white; border: 2px solid #333333; }CFRXCONTRAFECT CORPstock OTC

CFRX
CONTRAFECT CORP
stock OTC