ContraFect Corp (CFRX)

NASDAQ

	Symbol	Exchange	Currency

1.460

-0.040(-2.67%)

07/06-Closed.

Currency in USD

Pre Market

1.410

-0.050(-3.42%)

09:13:08 - Real-time Data

Volume:
82,680
Day's Range:
1.450 - 1.530
52 wk Range:
0.900 - 363.200

CFRX Historical Data

Time Frame:

Daily

Download Data

08/05/2023 - 08/06/2023


07/06/2023	1.460	1.500	1.530	1.450	82.68K	-2.67%
06/06/2023	1.500	1.550	1.619	1.460	140.42K	-3.85%
05/06/2023	1.560	1.380	1.690	1.379	421.36K	+12.23%
02/06/2023	1.390	1.350	1.400	1.310	43.42K	+2.96%
01/06/2023	1.350	1.370	1.370	1.290	39.93K	+0.75%
31/05/2023	1.340	1.340	1.380	1.300	69.68K	+3.08%
30/05/2023	1.300	1.430	1.450	1.290	117.68K	-8.45%
26/05/2023	1.420	1.480	1.507	1.400	71.92K	-3.40%
25/05/2023	1.470	1.520	1.520	1.460	108.57K	-5.16%
24/05/2023	1.550	1.600	1.640	1.540	91.08K	-4.91%
23/05/2023	1.630	1.560	1.800	1.560	253.95K	+3.82%
22/05/2023	1.570	1.670	1.700	1.570	108.47K	-5.42%
19/05/2023	1.660	1.600	1.790	1.600	198.12K	+3.11%
18/05/2023	1.610	1.560	1.630	1.540	79.79K	+3.21%
17/05/2023	1.560	1.580	1.600	1.531	107.05K	-1.27%
16/05/2023	1.580	1.700	1.750	1.560	168.35K	-5.95%
15/05/2023	1.680	1.690	1.860	1.580	488.91K	+12.00%
12/05/2023	1.500	1.570	1.610	1.433	164.93K	-6.83%
11/05/2023	1.610	1.710	1.710	1.600	140.76K	-5.29%
10/05/2023	1.700	1.750	1.750	1.660	106.32K	-2.30%
09/05/2023	1.740	1.780	1.780	1.680	133.94K	+1.16%
08/05/2023	1.720	1.730	1.827	1.710	177.11K	-1.71%

Highest: 1.860	Lowest: 1.290	Difference: 0.570	Average: 1.541	Change %: -16.571

Going above $10 June 2022
0

Name

Price

Chg. %

Add

WINT

1.790

+2.87%

Windtree Therapeutics Inc

AVRO

1.200

+10.09%

AVROBIO Inc

PTPI

2.320

-2.11%

Petros Pharmaceuticals Inc

HCDI

3.780

-2.33%

Harbor Custom Development Inc

SAI

1.47

-1.34%

SAITECH Global Corp

Name

Last

Chg. %

Vol.

Vodafone Group PLC

74.61

-4.93%

20.40M

NatWest Group

261.20

+0.42%

11.01M

475.60

+0.39%

3.98M

HSBC

613.90

-0.36%

3.12M

Shell

2,302.00

+0.33%

1.06M

3I Group

2,007.00

+1.26%

1.02M

Rio Tinto PLC

5,154.00

+1.00%

284.54K

Name

Last

Chg. %

Vol.

Lindsell Train Investment

103,000.00

+1,000.00%

48.00

TCS Group Holding PLC

13.70

0.00%

124.81K

SAF Holland

11.60

+73.26%

261.00

Mirada

4.88

+62.67%

4.61K

Spar Nord Bank

108.50

+57.70%

354.00

Strategic Minerals

0.2195

+14.29%

1.95M

Coro Energy

0.23

+24.32%

76.65M

Name

Last

Chg. %

Vol.

Wirecard

0.02

-97.66%

197.00

H Lundbeck B

36.24

-79.14%

435.34K

BioGaia B

110.00

-78.66%

1.43K

AMS

7.05

-65.77%

15.11K

Atlas Copco B

137.65

-63.57%

10.99K

Tomra Systems

170.15

-51.07%

1.85K

MFE MEDIAFOREUROPE NV B

0.659

-45.49%

11.32K

FTSE 100 derived	7,606.51	-17.83	-0.23%
DAX derived	15,978.05	+17.49	+0.11%
Euro Stoxx 50 derived	4,294.45	+2.54	+0.06%
S&P 500 derived	4,267.52	-16.33	-0.38%
Nikkei 225 derived	31,641.27	-272.47	-0.85%
Dow Jones	33,665.02	+91.74	+0.27%
FTSE 100 Futuresderived	7,613.50	-25.0	-0.33%

Brent Oil Futuresderived	76.64	-0.31	-0.40%
Crude Oil WTI Futuresderived	72.25	-0.28	-0.39%
Gold Futuresderived	1,961.40	+3.00	+0.15%
Silver Futuresderived	23.77	+0.241	+1.02%
Copper Futuresderived	3.7447	-0.0113	-0.30%
London Cocoa Futures	2,391.00	+1.00	+0.04%
London Wheat Futures	177.60	+0.80	+0.45%

U.K. 10Y	4.327	+0.0750	+1.76%
U.K. 5Y	4.2935	+0.0385	+0.90%
U.K. 2Y	4.585	+0.0140	+0.31%
Germany 10Y	2.4565	+0.0135	+0.55%
U.S. 10Y	3.801	+0.017	+0.45%
U.S. 5Y	3.937	+0.018	+0.46%
U.S. 2Y	4.555	+0.014	+0.31%

Lloyds Banking	45.48	-0.01	-0.02%
Vodafone Group PLC	74.61	-3.87	-4.93%
Barclays	158.80	+0.56	+0.35%
BT Group	148.90	-0.70	-0.47%
HSBC	613.90	-2.20	-0.36%
BHP Group Ltd	2,387.00	+27.00	+1.14%
Exxon Mobil	108.53	+2.38	+2.24%

Popular Searches

Please try another search

ContraFect Corp (CFRX)

CFRX Historical Data

CFRX Comments