Contrafect (NQ: CFRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	6.400	6.530	6.050	6.390	360,053	-0.09(-1.39%)
Jun 29, 2020	7.120	7.176	6.380	6.480	377,903	-0.61(-8.60%)
Jun 26, 2020	7.560	7.560	6.940	7.090	2,026,900	-0.50(-6.59%)
Jun 25, 2020	7.600	8.000	7.510	7.590	437,443	-0.22(-2.82%)
Jun 24, 2020	7.160	7.860	6.820	7.810	628,724	+0.60(+8.32%)
Jun 23, 2020	6.980	7.260	6.910	7.210	464,873	+0.31(+4.49%)
Jun 22, 2020	6.830	7.070	6.620	6.900	545,127	+0.02(+0.29%)
Jun 19, 2020	6.480	7.190	6.280	6.880	1,354,500	+0.41(+6.34%)
Jun 18, 2020	6.280	6.940	6.220	6.470	509,641	+0.14(+2.21%)
Jun 17, 2020	6.350	6.630	5.980	6.330	467,462	+0.07(+1.12%)
Jun 16, 2020	5.900	6.400	5.760	6.260	740,355	+0.49(+8.49%)
Jun 15, 2020	5.500	5.770	5.250	5.770	260,491	+0.32(+5.87%)
Jun 12, 2020	5.320	5.530	5.160	5.450	221,600	+0.22(+4.21%)
Jun 11, 2020	5.490	5.490	5.100	5.230	343,698	-0.54(-9.36%)
Jun 10, 2020	6.080	6.150	5.490	5.770	429,364	-0.15(-2.53%)
Jun 09, 2020	6.200	6.220	5.410	5.920	486,767	+0.10(+1.72%)
Jun 08, 2020	5.040	6.160	4.810	5.820	1,365,188	+0.78(+15.48%)
Jun 05, 2020	5.110	5.250	5.000	5.040	365,700	-0.10(-1.95%)
Jun 04, 2020	4.980	5.200	4.900	5.140	243,071	+0.16(+3.21%)
Jun 03, 2020	5.100	5.150	4.900	4.980	303,475	-0.08(-1.58%)
Jun 02, 2020	5.180	5.330	4.970	5.060	244,806	-0.14(-2.69%)
Jun 01, 2020	5.230	5.420	5.110	5.200	231,262	+0.03(+0.58%)
May 29, 2020	5.190	5.260	5.070	5.170	288,000	-0.14(-2.64%)
May 28, 2020	5.370	5.760	5.120	5.310	879,361	-0.06(-1.12%)
May 27, 2020	5.550	5.660	5.280	5.370	199,861	-0.06(-1.10%)
May 26, 2020	6.030	6.030	5.260	5.430	522,717	-0.02(-0.37%)
May 22, 2020	4.730	5.520	4.450	5.450	1,944,100	+0.06(+1.11%)
May 21, 2020	5.610	5.680	5.380	5.390	132,915	-0.26(-4.60%)
May 20, 2020	5.940	5.970	5.600	5.650	75,465	-0.10(-1.74%)
May 19, 2020	5.750	5.930	5.570	5.750	97,859	+0.01(+0.17%)
May 18, 2020	5.840	6.100	5.640	5.740	109,308	+0.02(+0.35%)
May 15, 2020	5.400	5.860	5.090	5.720	321,100	+0.25(+4.57%)
May 14, 2020	5.680	5.680	5.170	5.470	182,933	-0.25(-4.37%)
May 13, 2020	6.270	6.370	5.670	5.720	205,168	-0.43(-6.99%)
May 12, 2020	6.240	6.480	6.020	6.150	307,442	-0.11(-1.76%)
May 11, 2020	6.240	6.491	6.100	6.260	187,804	+0.03(+0.48%)
May 08, 2020	6.520	6.710	6.010	6.230	123,100	-0.34(-5.18%)
May 07, 2020	6.950	6.950	6.500	6.570	83,007	-0.06(-0.90%)
May 06, 2020	6.650	6.850	6.370	6.630	39,070	-0.02(-0.30%)
May 05, 2020	6.740	7.170	6.500	6.650	95,021	-0.10(-1.48%)
May 04, 2020	6.500	6.870	6.412	6.750	67,998	+0.18(+2.74%)
May 01, 2020	6.840	6.857	6.310	6.570	104,200	-0.33(-4.78%)
Apr 30, 2020	6.940	7.260	6.830	6.900	63,191	-0.09(-1.29%)
Apr 29, 2020	6.900	7.459	6.900	6.990	138,846	+0.12(+1.75%)
Apr 28, 2020	7.000	7.080	6.523	6.870	82,222	-0.03(-0.43%)
Apr 27, 2020	6.910	7.200	6.800	6.900	114,337	+0.25(+3.76%)
Apr 24, 2020	6.930	7.390	6.250	6.650	160,800	-0.25(-3.62%)
Apr 23, 2020	7.040	7.750	6.810	6.900	149,713	-0.07(-1.00%)
Apr 22, 2020	6.380	7.200	6.220	6.970	127,195	+0.72(+11.52%)
Apr 21, 2020	6.650	6.810	6.000	6.250	126,819	-0.50(-7.41%)
Apr 20, 2020	6.670	7.060	6.670	6.750	77,631	+0.01(+0.15%)
Apr 17, 2020	7.230	7.490	6.660	6.740	107,300	-0.31(-4.40%)
Apr 16, 2020	6.900	7.300	6.800	7.050	89,612	+0.07(+1.00%)
Apr 15, 2020	7.140	7.390	6.480	6.980	114,027	-0.50(-6.68%)
Apr 14, 2020	7.450	8.450	7.260	7.480	302,011	+0.21(+2.89%)
Apr 13, 2020	5.900	7.740	5.900	7.270	323,472	+1.33(+22.39%)
Apr 09, 2020	5.580	7.240	5.580	5.940	337,500	+0.44(+8.00%)
Apr 08, 2020	5.440	5.980	5.310	5.500	111,188	+0.15(+2.80%)
Apr 07, 2020	5.140	5.450	5.050	5.350	88,513	+0.24(+4.70%)
Apr 06, 2020	5.350	5.580	4.780	5.110	119,352	-0.13(-2.48%)
Apr 03, 2020	5.550	5.771	5.120	5.240	89,400	-0.12(-2.24%)
Apr 02, 2020	4.650	5.520	4.550	5.360	115,007	+0.67(+14.29%)