OTC Markets OTCPK - Delayed Quote USD

ContraFect Corporation (CFRXQ)

Compare
0.0001
0.0000
(0.00%)
At close: January 9 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 8, 2025 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 7, 2025 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 6, 2025 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 3, 2025 0.0001 0.0001 0.0001 0.0001 0.0001 -
Jan 2, 2025 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 31, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Dec 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 32,323
Nov 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 4,101
Nov 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Nov 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 31, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 218
Oct 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,125
Oct 15, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 14, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 8,336
Oct 8, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 7, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 2, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Oct 1, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 25, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 24, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 18, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 17, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 13, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 507
Sep 12, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 11, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 10, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 9, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 6, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 5, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 4, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Sep 3, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 30, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 338
Aug 29, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 28, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 27, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 26, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 23, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 20,000
Aug 22, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 21, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 20, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 977
Aug 19, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 -
Aug 16, 2024 0.0001 0.0001 0.0001 0.0001 0.0001 1,512
Aug 15, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 14, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 13, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 12, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 9, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 8, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 7, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 6, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 5, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 2, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Aug 1, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jul 31, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 -
Jul 30, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 510
Jul 29, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 3,003
Jul 26, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 17,608
Jul 25, 2024 0.0003 0.0003 0.0003 0.0003 0.0003 110
Jul 24, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 196
Jul 23, 2024 0.0002 0.0002 0.0002 0.0002 0.0002 136
Jul 22, 2024 0.0111 0.0111 0.0001 0.0004 0.0004 32,111
Jul 19, 2024 0.0010 0.0140 0.0010 0.0100 0.0100 39,999
Jul 18, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 17, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 5,473
Jul 16, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 5,535
Jul 15, 2024 0.0155 0.0227 0.0155 0.0155 0.0155 5,062
Jul 12, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 3,261
Jul 11, 2024 0.0160 0.0200 0.0155 0.0178 0.0178 55,638
Jul 10, 2024 0.0161 0.0161 0.0161 0.0161 0.0161 454
Jul 9, 2024 0.0160 0.0300 0.0160 0.0202 0.0202 13,217
Jul 8, 2024 0.0152 0.0228 0.0152 0.0228 0.0228 2,151
Jul 5, 2024 0.0150 0.0280 0.0150 0.0151 0.0151 62,186
Jul 3, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 4,362
Jul 2, 2024 0.0279 0.0279 0.0151 0.0151 0.0151 9,302
Jul 1, 2024 0.0175 0.0214 0.0151 0.0151 0.0151 1,991
Jun 28, 2024 0.0209 0.0209 0.0209 0.0209 0.0209 -
Jun 27, 2024 0.0209 0.0209 0.0209 0.0209 0.0209 155
Jun 26, 2024 0.0215 0.0215 0.0215 0.0215 0.0215 -
Jun 25, 2024 0.0215 0.0215 0.0215 0.0215 0.0215 128
Jun 24, 2024 0.0150 0.0248 0.0150 0.0248 0.0248 5,322
Jun 21, 2024 0.0200 0.0247 0.0150 0.0200 0.0200 94,263
Jun 20, 2024 0.0200 0.0280 0.0200 0.0279 0.0279 70,850
Jun 18, 2024 0.0135 0.0289 0.0135 0.0243 0.0243 104,915
Jun 17, 2024 0.0210 0.0288 0.0131 0.0135 0.0135 33,787
Jun 14, 2024 0.0150 0.0290 0.0150 0.0150 0.0150 87,154
Jun 13, 2024 0.0151 0.0203 0.0150 0.0150 0.0150 10,165
Jun 12, 2024 0.0151 0.0151 0.0151 0.0151 0.0151 365
Jun 11, 2024 0.0151 0.0295 0.0151 0.0151 0.0151 2,008
Jun 10, 2024 0.0151 0.0224 0.0151 0.0151 0.0151 10,219
Jun 7, 2024 0.0151 0.0151 0.0151 0.0151 0.0151 264
Jun 6, 2024 0.0224 0.0297 0.0168 0.0224 0.0224 14,807
Jun 5, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 4, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 3, 2024 0.0194 0.0224 0.0150 0.0150 0.0150 2,325
May 31, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,040
May 30, 2024 0.0297 0.0297 0.0151 0.0195 0.0195 6,276
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 255
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 747
May 24, 2024 0.0200 0.0248 0.0200 0.0200 0.0200 8,364
May 23, 2024 0.0150 0.0297 0.0150 0.0200 0.0200 20,616
May 22, 2024 0.0150 0.0204 0.0150 0.0200 0.0200 14,128
May 21, 2024 0.0162 0.0200 0.0150 0.0200 0.0200 16,247
May 20, 2024 0.0150 0.0194 0.0150 0.0194 0.0194 12,327
May 17, 2024 0.0150 0.0165 0.0150 0.0165 0.0165 2,548
May 16, 2024 0.0175 0.0175 0.0150 0.0150 0.0150 1,029
May 15, 2024 0.0120 0.0194 0.0120 0.0150 0.0150 27,763
May 14, 2024 0.0175 0.0180 0.0120 0.0120 0.0120 18,173
May 13, 2024 0.0148 0.0150 0.0121 0.0121 0.0121 3,475
May 10, 2024 0.0120 0.0168 0.0120 0.0140 0.0140 554
May 9, 2024 0.0167 0.0167 0.0117 0.0117 0.0117 4,549
May 8, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 905
May 7, 2024 0.0150 0.0216 0.0115 0.0167 0.0167 243,245
May 6, 2024 0.0150 0.0175 0.0150 0.0150 0.0150 19,088
May 3, 2024 0.0166 0.0166 0.0160 0.0160 0.0160 4,934
May 2, 2024 0.0150 0.0175 0.0150 0.0175 0.0175 52,904
May 1, 2024 0.0150 0.0175 0.0150 0.0175 0.0175 5,874
Apr 30, 2024 0.0150 0.0183 0.0150 0.0157 0.0157 2,784
Apr 29, 2024 0.0150 0.0183 0.0150 0.0150 0.0150 2,314
Apr 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 16,265
Apr 25, 2024 0.0198 0.0198 0.0180 0.0180 0.0180 2,899
Apr 24, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 3,116
Apr 23, 2024 0.0198 0.0198 0.0180 0.0191 0.0191 7,137
Apr 22, 2024 0.0180 0.0191 0.0180 0.0180 0.0180 2,180
Apr 19, 2024 0.0200 0.0216 0.0200 0.0216 0.0216 14,530
Apr 18, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Apr 17, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Apr 16, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 1,203
Apr 15, 2024 0.0242 0.0242 0.0234 0.0234 0.0234 6,624
Apr 12, 2024 0.0112 0.0179 0.0112 0.0179 0.0179 2,988
Apr 11, 2024 0.0234 0.0234 0.0234 0.0234 0.0234 336
Apr 10, 2024 0.0234 0.0278 0.0234 0.0247 0.0247 5,215
Apr 9, 2024 0.0297 0.0297 0.0175 0.0250 0.0250 5,064
Apr 8, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 882
Apr 5, 2024 0.0169 0.0297 0.0169 0.0297 0.0297 42,415
Apr 4, 2024 0.0210 0.0224 0.0172 0.0224 0.0224 2,375
Apr 3, 2024 0.0210 0.0225 0.0171 0.0225 0.0225 3,934
Apr 2, 2024 0.0222 0.0222 0.0220 0.0220 0.0220 13,291
Apr 1, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 10,431
Mar 28, 2024 0.0220 0.0225 0.0220 0.0223 0.0223 7,056
Mar 27, 2024 0.0224 0.0225 0.0223 0.0223 0.0223 16,379
Mar 26, 2024 0.0220 0.0223 0.0220 0.0223 0.0223 518
Mar 25, 2024 0.0217 0.0224 0.0204 0.0204 0.0204 12,430
Mar 22, 2024 0.0214 0.0214 0.0214 0.0214 0.0214 -
Mar 21, 2024 0.0224 0.0224 0.0200 0.0214 0.0214 17,162
Mar 20, 2024 0.0220 0.0220 0.0111 0.0187 0.0187 43,332
Mar 19, 2024 0.0225 0.0236 0.0225 0.0225 0.0225 84,133
Mar 18, 2024 0.0200 0.0248 0.0200 0.0225 0.0225 24,015
Mar 15, 2024 0.0209 0.0209 0.0209 0.0209 0.0209 920
Mar 14, 2024 0.0160 0.0247 0.0160 0.0247 0.0247 2,357
Mar 13, 2024 0.0248 0.0248 0.0201 0.0248 0.0248 24,201
Mar 12, 2024 0.0192 0.0249 0.0151 0.0242 0.0242 15,392
Mar 11, 2024 0.0214 0.0214 0.0192 0.0206 0.0206 2,551
Mar 8, 2024 0.0212 0.0249 0.0212 0.0249 0.0249 26,217
Mar 7, 2024 0.0235 0.0235 0.0184 0.0209 0.0209 36,212
Mar 6, 2024 0.0220 0.0249 0.0220 0.0249 0.0249 44,301
Mar 5, 2024 0.0232 0.0235 0.0220 0.0220 0.0220 20,648
Mar 4, 2024 0.0250 0.0250 0.0220 0.0241 0.0241 63,121
Mar 1, 2024 0.0221 0.0299 0.0221 0.0240 0.0240 10,177
Feb 29, 2024 0.0220 0.0300 0.0220 0.0221 0.0221 129,904
Feb 28, 2024 0.0279 0.0300 0.0250 0.0250 0.0250 59,211
Feb 27, 2024 0.0250 0.0330 0.0250 0.0302 0.0302 53,986
Feb 26, 2024 0.0272 0.0272 0.0272 0.0272 0.0272 -
Feb 23, 2024 0.0264 0.0334 0.0264 0.0272 0.0272 9,108
Feb 22, 2024 0.0260 0.0313 0.0260 0.0299 0.0299 12,719
Feb 21, 2024 0.0255 0.0338 0.0255 0.0260 0.0260 63,732
Feb 20, 2024 0.0251 0.0299 0.0251 0.0275 0.0275 1,953
Feb 16, 2024 0.0274 0.0299 0.0270 0.0299 0.0299 20,544
Feb 15, 2024 0.0275 0.0299 0.0275 0.0299 0.0299 1,654
Feb 14, 2024 0.0270 0.0280 0.0250 0.0260 0.0260 27,957
Feb 13, 2024 0.0300 0.0301 0.0270 0.0270 0.0270 42,026
Feb 12, 2024 0.0377 0.0377 0.0300 0.0300 0.0300 50,401
Feb 9, 2024 0.0281 0.0331 0.0272 0.0331 0.0331 2,770
Feb 8, 2024 0.0300 0.0362 0.0272 0.0300 0.0300 237,437
Feb 7, 2024 0.0303 0.0325 0.0271 0.0271 0.0271 2,244
Feb 6, 2024 0.0325 0.0325 0.0280 0.0325 0.0325 5,284
Feb 5, 2024 0.0325 0.0334 0.0290 0.0299 0.0299 12,483
Feb 2, 2024 0.0270 0.0379 0.0270 0.0271 0.0271 60,664
Feb 1, 2024 0.0320 0.0320 0.0262 0.0262 0.0262 33,134
Jan 31, 2024 0.0301 0.0340 0.0300 0.0321 0.0321 71,857
Jan 30, 2024 0.0300 0.0379 0.0300 0.0320 0.0320 7,356
Jan 29, 2024 0.0316 0.0316 0.0316 0.0316 0.0316 -
Jan 26, 2024 0.0300 0.0379 0.0252 0.0316 0.0316 109,422
Jan 25, 2024 0.0278 0.0300 0.0270 0.0300 0.0300 11,288
Jan 24, 2024 0.0351 0.0399 0.0231 0.0280 0.0280 327,278
Jan 23, 2024 0.0351 0.0375 0.0351 0.0365 0.0365 7,006
Jan 22, 2024 0.0351 0.0375 0.0351 0.0375 0.0375 3,061
Jan 19, 2024 0.0351 0.0375 0.0351 0.0358 0.0358 19,459
Jan 18, 2024 0.0334 0.0375 0.0315 0.0375 0.0375 9,633
Jan 17, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 321
Jan 16, 2024 0.0399 0.0399 0.0280 0.0310 0.0310 250,197
Jan 12, 2024 0.0363 0.0399 0.0363 0.0399 0.0399 53,508
Jan 11, 2024 0.0301 0.0310 0.0301 0.0310 0.0310 816

Related Tickers

BXRXQ Baudax Bio, Inc.
0.0000
0.00%
 
BRAXF Braxia Scientific Corp.
0.0020
+33.33%
 
BIOA-B.ST BioArctic AB (publ)
206.80
+1.08%
 
ABVX ABIVAX Société Anonyme
6.38
-4.49%
 
ADXS Ayala Pharmaceuticals, Inc.
0.0270
-10.00%
 
SPRB Spruce Biosciences, Inc.
0.3700
-2.63%
 
MTEM Molecular Templates, Inc.
0.0257
-14.33%
 
GLYC GlycoMimetics, Inc.
0.2650
-4.26%
 
ACET Adicet Bio, Inc.
0.9171
-4.47%
 
QTTB Q32 Bio Inc.
3.3400
+2.14%