ContraFect Corporation (CFRXQ)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0140

+0.0023

(+19.66%)

At close: 12:27PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0120	0.0170	0.0120	0.0140	0.0140	600
09 May 2024	0.0170	0.0170	0.0120	0.0120	0.0120	4,500
08 May 2024	0.0120	0.0120	0.0120	0.0120	0.0120	900
07 May 2024	0.0150	0.0220	0.0120	0.0170	0.0170	243,200
06 May 2024	0.0150	0.0180	0.0150	0.0150	0.0150	19,100
03 May 2024	0.0170	0.0170	0.0160	0.0160	0.0160	4,900
02 May 2024	0.0150	0.0180	0.0150	0.0180	0.0180	52,900
01 May 2024	0.0150	0.0180	0.0150	0.0180	0.0180	5,900
30 Apr 2024	0.0150	0.0180	0.0150	0.0160	0.0160	2,800
29 Apr 2024	0.0150	0.0180	0.0150	0.0150	0.0150	2,300
26 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	16,300
25 Apr 2024	0.0200	0.0200	0.0180	0.0180	0.0180	2,900
24 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,100
23 Apr 2024	0.0200	0.0200	0.0180	0.0190	0.0190	7,100
22 Apr 2024	0.0180	0.0190	0.0180	0.0180	0.0180	2,200
19 Apr 2024	0.0200	0.0220	0.0200	0.0220	0.0220	14,500
18 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	400
16 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	1,200
15 Apr 2024	0.0240	0.0240	0.0230	0.0230	0.0230	6,600
12 Apr 2024	0.0110	0.0180	0.0110	0.0180	0.0180	3,000
11 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	300
10 Apr 2024	0.0230	0.0280	0.0230	0.0250	0.0250	5,200
09 Apr 2024	0.0300	0.0300	0.0170	0.0250	0.0250	5,100
08 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	900
05 Apr 2024	0.0170	0.0300	0.0170	0.0300	0.0300	42,400
04 Apr 2024	0.0210	0.0220	0.0170	0.0220	0.0220	2,400
03 Apr 2024	0.0210	0.0230	0.0170	0.0230	0.0230	3,900
02 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	13,300
01 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10,400
28 Mar 2024	0.0220	0.0230	0.0220	0.0220	0.0220	7,100
27 Mar 2024	0.0220	0.0230	0.0220	0.0220	0.0220	16,400
26 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	500
25 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	12,400
22 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
21 Mar 2024	0.0220	0.0220	0.0200	0.0210	0.0210	17,200
20 Mar 2024	0.0220	0.0220	0.0110	0.0190	0.0190	43,300
19 Mar 2024	0.0230	0.0240	0.0230	0.0230	0.0230	84,100
18 Mar 2024	0.0200	0.0250	0.0200	0.0220	0.0220	24,000
15 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	900
14 Mar 2024	0.0160	0.0250	0.0160	0.0250	0.0250	2,400
13 Mar 2024	0.0250	0.0250	0.0200	0.0250	0.0250	24,200
12 Mar 2024	0.0190	0.0250	0.0150	0.0240	0.0240	15,400
11 Mar 2024	0.0210	0.0210	0.0190	0.0210	0.0210	2,600
08 Mar 2024	0.0210	0.0250	0.0210	0.0250	0.0250	26,200
07 Mar 2024	0.0230	0.0230	0.0180	0.0210	0.0210	36,200
06 Mar 2024	0.0220	0.0250	0.0220	0.0250	0.0250	44,300
05 Mar 2024	0.0230	0.0240	0.0220	0.0220	0.0220	20,600
04 Mar 2024	0.0250	0.0250	0.0220	0.0240	0.0240	63,100
01 Mar 2024	0.0220	0.0300	0.0220	0.0240	0.0240	10,200
29 Feb 2024	0.0220	0.0300	0.0220	0.0220	0.0220	129,900
28 Feb 2024	0.0280	0.0300	0.0250	0.0250	0.0250	59,200
27 Feb 2024	0.0250	0.0330	0.0250	0.0300	0.0300	54,000
26 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	100
23 Feb 2024	0.0260	0.0330	0.0260	0.0270	0.0270	9,100
22 Feb 2024	0.0260	0.0310	0.0260	0.0300	0.0300	12,700
21 Feb 2024	0.0260	0.0340	0.0260	0.0260	0.0260	63,700
20 Feb 2024	0.0250	0.0300	0.0250	0.0280	0.0280	2,000
16 Feb 2024	0.0270	0.0300	0.0270	0.0300	0.0300	20,500
15 Feb 2024	0.0280	0.0300	0.0270	0.0300	0.0300	1,700
14 Feb 2024	0.0270	0.0280	0.0250	0.0260	0.0260	28,000
13 Feb 2024	0.0300	0.0300	0.0270	0.0270	0.0270	42,000
12 Feb 2024	0.0380	0.0380	0.0300	0.0300	0.0300	50,400
09 Feb 2024	0.0280	0.0330	0.0270	0.0330	0.0330	2,800
08 Feb 2024	0.0300	0.0360	0.0270	0.0300	0.0300	237,400
07 Feb 2024	0.0300	0.0330	0.0270	0.0270	0.0270	2,200
06 Feb 2024	0.0330	0.0330	0.0280	0.0330	0.0330	5,300
05 Feb 2024	0.0330	0.0330	0.0290	0.0300	0.0300	12,500
02 Feb 2024	0.0270	0.0380	0.0270	0.0270	0.0270	60,700
01 Feb 2024	0.0320	0.0320	0.0260	0.0260	0.0260	33,100
31 Jan 2024	0.0300	0.0340	0.0300	0.0320	0.0320	71,900
30 Jan 2024	0.0300	0.0380	0.0300	0.0320	0.0320	7,400
29 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
26 Jan 2024	0.0300	0.0380	0.0250	0.0320	0.0320	109,400
25 Jan 2024	0.0280	0.0300	0.0270	0.0300	0.0300	11,300
24 Jan 2024	0.0350	0.0400	0.0230	0.0280	0.0280	327,300
23 Jan 2024	0.0350	0.0380	0.0350	0.0370	0.0370	7,000
22 Jan 2024	0.0350	0.0380	0.0350	0.0380	0.0380	3,100
19 Jan 2024	0.0350	0.0380	0.0350	0.0360	0.0360	19,500
18 Jan 2024	0.0330	0.0370	0.0320	0.0370	0.0370	9,600
17 Jan 2024	0.0360	0.0360	0.0360	0.0360	0.0360	300
16 Jan 2024	0.0400	0.0400	0.0280	0.0310	0.0310	250,200
12 Jan 2024	0.0360	0.0400	0.0360	0.0400	0.0400	53,500
11 Jan 2024	0.0300	0.0310	0.0300	0.0310	0.0310	800
10 Jan 2024	0.0350	0.0360	0.0300	0.0300	0.0300	25,600
09 Jan 2024	0.0360	0.0380	0.0280	0.0360	0.0360	23,400
08 Jan 2024	0.0330	0.0400	0.0330	0.0360	0.0360	17,700
05 Jan 2024	0.0360	0.0360	0.0320	0.0330	0.0330	2,000
04 Jan 2024	0.0360	0.0400	0.0310	0.0400	0.0400	161,400
03 Jan 2024	0.0400	0.0400	0.0350	0.0360	0.0360	26,700
02 Jan 2024	0.0300	0.0400	0.0280	0.0350	0.0350	10,000
29 Dec 2023	0.0260	0.0370	0.0260	0.0300	0.0300	66,900
28 Dec 2023	0.0320	0.0320	0.0260	0.0290	0.0290	121,400
27 Dec 2023	0.0270	0.0340	0.0260	0.0290	0.0290	24,700
26 Dec 2023	0.0280	0.0370	0.0280	0.0280	0.0280	54,100
22 Dec 2023	0.0280	0.0300	0.0280	0.0280	0.0280	30,100
21 Dec 2023	0.0330	0.0330	0.0280	0.0280	0.0280	17,400
20 Dec 2023	0.0270	0.0340	0.0270	0.0330	0.0330	111,300
19 Dec 2023	0.0280	0.0370	0.0270	0.0300	0.0300	19,100
18 Dec 2023	0.0270	0.0340	0.0260	0.0280	0.0280	87,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD92,015.59-2,927.70(-3.08%)

ContraFect Corporation (CFRXQ)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
92,015.59
-2,927.70(-3.08%)