Contrafect (NQ: CFRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	4.230	4.450	4.210	4.430	344,800	+0.10(+2.31%)
Apr 29, 2021	4.470	4.480	4.270	4.330	503,376	-0.10(-2.26%)
Apr 28, 2021	4.310	4.500	4.250	4.430	446,804	+0.12(+2.78%)
Apr 27, 2021	4.290	4.520	4.220	4.310	532,317	-0.02(-0.46%)
Apr 26, 2021	4.160	4.440	4.160	4.330	623,573	+0.20(+4.84%)
Apr 23, 2021	4.040	4.170	3.970	4.130	348,900	+0.12(+2.99%)
Apr 22, 2021	3.990	4.130	3.880	4.010	535,034	+0.05(+1.26%)
Apr 21, 2021	3.740	4.140	3.710	3.960	478,838	+0.18(+4.76%)
Apr 20, 2021	3.820	3.880	3.630	3.780	966,550	-0.07(-1.82%)
Apr 19, 2021	4.050	4.160	3.840	3.850	779,108	-0.26(-6.33%)
Apr 16, 2021	4.080	4.150	3.860	4.110	580,000	+0.09(+2.24%)
Apr 15, 2021	4.140	4.180	3.950	4.020	604,760	-0.09(-2.19%)
Apr 14, 2021	3.990	4.220	3.920	4.110	707,023	+0.16(+4.05%)
Apr 13, 2021	4.060	4.060	3.890	3.950	803,267	-0.07(-1.74%)
Apr 12, 2021	4.150	4.230	3.980	4.020	1,065,793	-0.17(-4.06%)
Apr 09, 2021	4.260	4.390	4.150	4.190	1,317,600	-0.12(-2.78%)
Apr 08, 2021	4.260	4.410	4.120	4.310	1,056,917	+0.11(+2.62%)
Apr 07, 2021	4.570	4.580	4.110	4.200	2,123,070	-0.37(-8.10%)
Apr 06, 2021	4.660	4.720	4.420	4.570	1,267,887	-0.12(-2.56%)
Apr 05, 2021	4.950	4.980	4.580	4.690	1,211,990	-0.21(-4.29%)
Apr 01, 2021	4.900	4.970	4.660	4.900	2,281,000	+0.10(+2.08%)
Mar 31, 2021	4.530	4.870	4.510	4.800	1,303,026	+0.32(+7.14%)
Mar 30, 2021	4.500	4.540	4.210	4.480	1,300,857	+0.01(+0.22%)
Mar 29, 2021	4.650	4.720	4.380	4.470	1,092,595	-0.12(-2.61%)
Mar 26, 2021	4.760	4.780	4.510	4.590	1,117,200	-0.06(-1.29%)
Mar 25, 2021	4.440	4.740	4.230	4.650	1,462,010	+0.19(+4.26%)
Mar 24, 2021	4.780	4.840	4.430	4.460	1,808,946	-0.29(-6.11%)
Mar 23, 2021	4.930	4.970	4.660	4.750	1,848,695	-0.17(-3.46%)
Mar 22, 2021	5.090	5.100	4.850	4.920	1,145,715	-0.11(-2.19%)
Mar 19, 2021	5.175	5.175	4.800	5.030	1,935,300	-0.10(-1.95%)
Mar 18, 2021	5.350	5.520	5.000	5.130	6,413,158	-1.09(-17.52%)
Mar 17, 2021	6.140	6.350	6.070	6.220	1,058,064	-0.10(-1.58%)
Mar 16, 2021	6.210	7.300	6.150	6.320	3,601,488	+0.18(+2.93%)
Mar 15, 2021	6.350	6.570	5.860	6.140	1,836,109	-0.46(-6.97%)
Mar 12, 2021	7.620	7.630	6.050	6.600	14,621,400	+0.25(+3.94%)
Mar 11, 2021	5.160	6.700	5.010	6.350	6,788,275	+1.27(+25.00%)
Mar 10, 2021	4.930	5.120	4.898	5.080	148,549	+0.20(+4.10%)
Mar 09, 2021	4.820	4.960	4.780	4.880	111,705	+0.16(+3.39%)
Mar 08, 2021	4.860	5.040	4.680	4.720	129,527	-0.12(-2.48%)
Mar 05, 2021	4.780	4.860	4.400	4.840	351,200	+0.03(+0.62%)
Mar 04, 2021	5.050	5.140	4.620	4.810	433,543	-0.30(-5.87%)
Mar 03, 2021	5.390	5.390	5.070	5.110	211,131	-0.25(-4.66%)
Mar 02, 2021	5.410	5.520	5.330	5.360	83,197	-0.01(-0.19%)
Mar 01, 2021	5.360	5.428	5.260	5.370	192,097	+0.12(+2.29%)
Feb 26, 2021	5.400	5.400	5.060	5.250	189,300	-0.08(-1.50%)
Feb 25, 2021	5.810	5.910	5.330	5.330	156,939	-0.48(-8.26%)
Feb 24, 2021	5.540	5.856	5.480	5.810	214,036	+0.31(+5.64%)
Feb 23, 2021	5.620	5.650	5.150	5.500	433,199	-0.22(-3.85%)
Feb 22, 2021	6.070	6.260	5.660	5.720	260,249	-0.41(-6.69%)
Feb 19, 2021	6.350	6.460	6.105	6.130	570,600	-0.26(-4.07%)
Feb 18, 2021	6.590	6.700	6.250	6.390	347,636	-0.29(-4.34%)
Feb 17, 2021	6.710	7.010	6.450	6.680	337,364	+0.05(+0.75%)
Feb 16, 2021	6.500	6.690	6.230	6.630	510,906	+0.22(+3.43%)
Feb 12, 2021	6.550	6.720	6.240	6.410	307,000	-0.11(-1.69%)
Feb 11, 2021	6.500	6.877	6.420	6.520	532,016	+0.10(+1.56%)
Feb 10, 2021	6.130	6.600	5.965	6.420	421,978	+0.32(+5.25%)
Feb 09, 2021	5.970	6.150	5.800	6.100	284,082	+0.21(+3.57%)
Feb 08, 2021	5.190	5.920	5.100	5.890	494,011	+0.68(+13.05%)
Feb 05, 2021	5.200	5.240	5.010	5.210	193,700	+0.03(+0.58%)
Feb 04, 2021	5.250	5.347	5.125	5.180	156,961	-0.06(-1.15%)
Feb 03, 2021	5.230	5.310	5.110	5.240	222,149	+0.06(+1.16%)
Feb 02, 2021	5.050	5.240	4.970	5.180	148,826	+0.17(+3.39%)