OTC Markets EXMKT - Delayed Quote USD
ContraFect Corporation (CFRXQ)
0.0001
0.0000
(0.00%)
As of April 24 at 4:00:00 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 229 |
| Apr 23, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 361 |
| Apr 22, 2025 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Apr 21, 2025 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Apr 17, 2025 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,502 |
| Apr 16, 2025 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Apr 15, 2025 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Apr 14, 2025 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 264 |
| Apr 11, 2025 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Apr 10, 2025 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Apr 9, 2025 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 205 |
| Apr 8, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Apr 7, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Apr 4, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 552 |
| Apr 3, 2025 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 105 |
| Apr 2, 2025 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 6,399 |
| Apr 1, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 31, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,001 |
| Mar 28, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,863 |
| Mar 27, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 26, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 25, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,627 |
| Mar 24, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,230 |
| Mar 21, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 20, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 19, 2025 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,733 |
| Mar 18, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 17, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 14, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 155 |
| Mar 13, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 12, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 7,365 |
| Mar 11, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 109 |
| Mar 10, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 178 |
| Mar 7, 2025 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 6,224 |
| Mar 6, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 5, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 4, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Mar 3, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Feb 28, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Feb 27, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,324 |
| Feb 26, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 550 |
| Feb 25, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,327 |
| Feb 24, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Feb 21, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Feb 20, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Feb 19, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 3,886 |
| Feb 18, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 318 |
| Feb 14, 2025 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 3,947 |
| Feb 13, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 487 |
| Feb 12, 2025 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,223 |
| Feb 11, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 1,061 |
| Feb 10, 2025 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | - |
| Feb 7, 2025 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 666 |
| Feb 6, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 6,847 |
| Feb 5, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 245 |
| Feb 4, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 45,530 |
| Feb 3, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 29,922 |
| Jan 31, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 30, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 29, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 28, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 27, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 24, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 23, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 22, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 21, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 17, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 16, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 15, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 14, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| Jan 13, 2025 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | - |
| 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 |
Related Tickers
TG1N.F Armata Pharmaceuticals, Inc.
1.0500
-0.94%
SQZB SQZ Biotechnologies Company
0.0280
-30.00%
PXMD PaxMedica, Inc.
0.0001
0.00%
SNSE Sensei Biotherapeutics, Inc.
0.3942
+5.88%
PHGE BiomX Inc.
0.6215
+1.78%
SPRC SciSparc Ltd.
0.2849
-1.49%
NKGN NKGen Biotech, Inc.
0.1560
-2.50%
TRVI Trevi Therapeutics, Inc.
6.40
+0.71%
PALI Palisade Bio, Inc.
0.7290
-0.88%
ZVSA ZyVersa Therapeutics, Inc.
0.7105
-0.64%