Other OTC - Delayed Quote USD

ContraFect Corporation (CFRXQ)

0.0150 +0.0030 (+25.00%)
At close: May 15 at 2:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 15, 2024 0.0120 0.0190 0.0120 0.0150 0.0150 27,800
May 14, 2024 0.0180 0.0180 0.0120 0.0120 0.0120 18,200
May 13, 2024 0.0150 0.0150 0.0120 0.0120 0.0120 3,500
May 10, 2024 0.0120 0.0170 0.0120 0.0140 0.0140 600
May 9, 2024 0.0170 0.0170 0.0120 0.0120 0.0120 4,500
May 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 900
May 7, 2024 0.0150 0.0220 0.0120 0.0170 0.0170 243,200
May 6, 2024 0.0150 0.0180 0.0150 0.0150 0.0150 19,100
May 3, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 4,900
May 2, 2024 0.0150 0.0180 0.0150 0.0180 0.0180 52,900
May 1, 2024 0.0150 0.0180 0.0150 0.0180 0.0180 5,900
Apr 30, 2024 0.0150 0.0180 0.0150 0.0160 0.0160 2,800
Apr 29, 2024 0.0150 0.0180 0.0150 0.0150 0.0150 2,300
Apr 26, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 16,300
Apr 25, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 2,900
Apr 24, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 3,100
Apr 23, 2024 0.0200 0.0200 0.0180 0.0190 0.0190 7,100
Apr 22, 2024 0.0180 0.0190 0.0180 0.0180 0.0180 2,200
Apr 19, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 14,500
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 400
Apr 16, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 1,200
Apr 15, 2024 0.0240 0.0240 0.0230 0.0230 0.0230 6,600
Apr 12, 2024 0.0110 0.0180 0.0110 0.0180 0.0180 3,000
Apr 11, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 300
Apr 10, 2024 0.0230 0.0280 0.0230 0.0250 0.0250 5,200
Apr 9, 2024 0.0300 0.0300 0.0170 0.0250 0.0250 5,100
Apr 8, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 900
Apr 5, 2024 0.0170 0.0300 0.0170 0.0300 0.0300 42,400
Apr 4, 2024 0.0210 0.0220 0.0170 0.0220 0.0220 2,400
Apr 3, 2024 0.0210 0.0230 0.0170 0.0230 0.0230 3,900
Apr 2, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 13,300
Apr 1, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 10,400
Mar 28, 2024 0.0220 0.0230 0.0220 0.0220 0.0220 7,100
Mar 27, 2024 0.0220 0.0230 0.0220 0.0220 0.0220 16,400
Mar 26, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 500
Mar 25, 2024 0.0220 0.0220 0.0200 0.0200 0.0200 12,400
Mar 22, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Mar 21, 2024 0.0220 0.0220 0.0200 0.0210 0.0210 17,200
Mar 20, 2024 0.0220 0.0220 0.0110 0.0190 0.0190 43,300
Mar 19, 2024 0.0230 0.0240 0.0230 0.0230 0.0230 84,100
Mar 18, 2024 0.0200 0.0250 0.0200 0.0220 0.0220 24,000
Mar 15, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 900
Mar 14, 2024 0.0160 0.0250 0.0160 0.0250 0.0250 2,400
Mar 13, 2024 0.0250 0.0250 0.0200 0.0250 0.0250 24,200
Mar 12, 2024 0.0190 0.0250 0.0150 0.0240 0.0240 15,400
Mar 11, 2024 0.0210 0.0210 0.0190 0.0210 0.0210 2,600
Mar 8, 2024 0.0210 0.0250 0.0210 0.0250 0.0250 26,200
Mar 7, 2024 0.0230 0.0230 0.0180 0.0210 0.0210 36,200
Mar 6, 2024 0.0220 0.0250 0.0220 0.0250 0.0250 44,300
Mar 5, 2024 0.0230 0.0240 0.0220 0.0220 0.0220 20,600
Mar 4, 2024 0.0250 0.0250 0.0220 0.0240 0.0240 63,100
Mar 1, 2024 0.0220 0.0300 0.0220 0.0240 0.0240 10,200
Feb 29, 2024 0.0220 0.0300 0.0220 0.0220 0.0220 129,900
Feb 28, 2024 0.0280 0.0300 0.0250 0.0250 0.0250 59,200
Feb 27, 2024 0.0250 0.0330 0.0250 0.0300 0.0300 54,000
Feb 26, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 100
Feb 23, 2024 0.0260 0.0330 0.0260 0.0270 0.0270 9,100
Feb 22, 2024 0.0260 0.0310 0.0260 0.0300 0.0300 12,700
Feb 21, 2024 0.0260 0.0340 0.0260 0.0260 0.0260 63,700
Feb 20, 2024 0.0250 0.0300 0.0250 0.0280 0.0280 2,000
Feb 16, 2024 0.0270 0.0300 0.0270 0.0300 0.0300 20,500
Feb 15, 2024 0.0280 0.0300 0.0270 0.0300 0.0300 1,700
Feb 14, 2024 0.0270 0.0280 0.0250 0.0260 0.0260 28,000
Feb 13, 2024 0.0300 0.0300 0.0270 0.0270 0.0270 42,000
Feb 12, 2024 0.0380 0.0380 0.0300 0.0300 0.0300 50,400
Feb 9, 2024 0.0280 0.0330 0.0270 0.0330 0.0330 2,800
Feb 8, 2024 0.0300 0.0360 0.0270 0.0300 0.0300 237,400
Feb 7, 2024 0.0300 0.0330 0.0270 0.0270 0.0270 2,200
Feb 6, 2024 0.0330 0.0330 0.0280 0.0330 0.0330 5,300
Feb 5, 2024 0.0330 0.0330 0.0290 0.0300 0.0300 12,500
Feb 2, 2024 0.0270 0.0380 0.0270 0.0270 0.0270 60,700
Feb 1, 2024 0.0320 0.0320 0.0260 0.0260 0.0260 33,100
Jan 31, 2024 0.0300 0.0340 0.0300 0.0320 0.0320 71,900
Jan 30, 2024 0.0300 0.0380 0.0300 0.0320 0.0320 7,400
Jan 29, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Jan 26, 2024 0.0300 0.0380 0.0250 0.0320 0.0320 109,400
Jan 25, 2024 0.0280 0.0300 0.0270 0.0300 0.0300 11,300
Jan 24, 2024 0.0350 0.0400 0.0230 0.0280 0.0280 327,300
Jan 23, 2024 0.0350 0.0380 0.0350 0.0370 0.0370 7,000
Jan 22, 2024 0.0350 0.0380 0.0350 0.0380 0.0380 3,100
Jan 19, 2024 0.0350 0.0380 0.0350 0.0360 0.0360 19,500
Jan 18, 2024 0.0330 0.0370 0.0320 0.0370 0.0370 9,600
Jan 17, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 300
Jan 16, 2024 0.0400 0.0400 0.0280 0.0310 0.0310 250,200
Jan 12, 2024 0.0360 0.0400 0.0360 0.0400 0.0400 53,500
Jan 11, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 800
Jan 10, 2024 0.0350 0.0360 0.0300 0.0300 0.0300 25,600
Jan 9, 2024 0.0360 0.0380 0.0280 0.0360 0.0360 23,400
Jan 8, 2024 0.0330 0.0400 0.0330 0.0360 0.0360 17,700
Jan 5, 2024 0.0360 0.0360 0.0320 0.0330 0.0330 2,000
Jan 4, 2024 0.0360 0.0400 0.0310 0.0400 0.0400 161,400
Jan 3, 2024 0.0400 0.0400 0.0350 0.0360 0.0360 26,700
Jan 2, 2024 0.0300 0.0400 0.0280 0.0350 0.0350 10,000
Dec 29, 2023 0.0260 0.0370 0.0260 0.0300 0.0300 66,900
Dec 28, 2023 0.0320 0.0320 0.0260 0.0290 0.0290 121,400
Dec 27, 2023 0.0270 0.0340 0.0260 0.0290 0.0290 24,700
Dec 26, 2023 0.0280 0.0370 0.0280 0.0280 0.0280 54,100
Dec 22, 2023 0.0280 0.0300 0.0280 0.0280 0.0280 30,100
Dec 21, 2023 0.0330 0.0330 0.0280 0.0280 0.0280 17,400
Dec 20, 2023 0.0270 0.0340 0.0270 0.0330 0.0330 111,300
Dec 19, 2023 0.0280 0.0370 0.0270 0.0300 0.0300 19,100
Dec 18, 2023 0.0270 0.0340 0.0260 0.0280 0.0280 87,700
Dec 15, 2023 0.0260 0.0330 0.0260 0.0270 0.0270 52,300
Dec 14, 2023 0.0400 0.0400 0.0260 0.0280 0.0280 14,900
Dec 13, 2023 0.0250 0.0490 0.0250 0.0260 0.0260 24,900
Dec 12, 2023 0.0460 0.0460 0.0300 0.0300 0.0300 78,000
Dec 11, 2023 0.0450 0.0600 0.0450 0.0530 0.0530 41,300
Dec 8, 2023 0.0470 0.0530 0.0460 0.0500 0.0500 32,000
Dec 7, 2023 0.0470 0.0900 0.0470 0.0470 0.0470 31,700
Dec 6, 2023 0.0450 0.0690 0.0450 0.0470 0.0470 106,200
Dec 5, 2023 0.0600 0.0620 0.0460 0.0500 0.0500 910,200
Dec 4, 2023 0.0590 0.0690 0.0590 0.0690 0.0690 37,800
Dec 1, 2023 0.0580 0.0650 0.0580 0.0630 0.0630 6,700
Nov 30, 2023 0.0690 0.0690 0.0500 0.0600 0.0600 52,000
Nov 29, 2023 0.0560 0.0700 0.0500 0.0600 0.0600 47,800
Nov 28, 2023 0.0700 0.0700 0.0490 0.0580 0.0580 36,500
Nov 27, 2023 0.0620 0.0700 0.0480 0.0610 0.0610 36,800
Nov 24, 2023 0.0580 0.0660 0.0580 0.0660 0.0660 4,600
Nov 22, 2023 0.0660 0.0660 0.0530 0.0660 0.0660 6,300
Nov 21, 2023 0.0550 0.0670 0.0500 0.0600 0.0600 40,100
Nov 20, 2023 0.0600 0.0700 0.0490 0.0550 0.0550 257,800
Nov 17, 2023 0.0620 0.0800 0.0600 0.0660 0.0660 252,800
Nov 16, 2023 0.0700 0.0910 0.0600 0.0710 0.0710 365,400
Nov 15, 2023 0.0520 0.0750 0.0520 0.0700 0.0700 277,700
Nov 14, 2023 0.0600 0.1050 0.0460 0.0600 0.0600 1,157,800
Nov 13, 2023 0.0430 0.0600 0.0430 0.0520 0.0520 41,000
Nov 10, 2023 0.0630 0.0850 0.0500 0.0500 0.0500 257,900
Nov 9, 2023 0.1350 0.1890 0.0560 0.0650 0.0650 522,800
Nov 8, 2023 0.2340 0.2380 0.2000 0.2320 0.2320 161,200
Nov 7, 2023 0.2420 0.2480 0.2090 0.2250 0.2250 163,100
Nov 6, 2023 0.2680 0.2760 0.2410 0.2410 0.2410 69,500
Nov 3, 2023 0.2600 0.2650 0.2450 0.2570 0.2570 159,000
Nov 2, 2023 0.2750 0.2750 0.2300 0.2620 0.2620 113,900
Nov 1, 2023 0.3260 0.3260 0.2600 0.2630 0.2630 284,000
Oct 31, 2023 0.2700 0.3100 0.2700 0.3000 0.3000 130,500
Oct 30, 2023 0.2870 0.2940 0.2700 0.2850 0.2850 52,600
Oct 27, 2023 0.2940 0.3000 0.2700 0.2710 0.2710 65,200
Oct 26, 2023 0.3260 0.3260 0.2800 0.2950 0.2950 97,100
Oct 25, 2023 0.3330 0.3330 0.3100 0.3200 0.3200 72,100
Oct 24, 2023 0.3200 0.3950 0.3100 0.3400 0.3400 418,300
Oct 23, 2023 0.3470 0.3610 0.3200 0.3200 0.3200 109,900
Oct 20, 2023 0.4010 0.4050 0.2800 0.3600 0.3600 242,600
Oct 19, 2023 0.4520 0.4520 0.3610 0.4000 0.4000 167,600
Oct 18, 2023 0.4270 0.4660 0.4100 0.4500 0.4500 287,000
Oct 17, 2023 0.4480 0.4800 0.4300 0.4510 0.4510 446,900
Oct 16, 2023 0.6710 0.6710 0.4500 0.4750 0.4750 6,868,900
Oct 13, 2023 0.5050 0.5690 0.4600 0.5690 0.5690 171,400
Oct 12, 2023 0.4990 0.5450 0.4790 0.4790 0.4790 92,700
Oct 11, 2023 0.4950 0.4960 0.4400 0.4910 0.4910 63,600
Oct 10, 2023 0.5220 0.5250 0.4720 0.5140 0.5140 130,800
Oct 9, 2023 0.5100 0.5700 0.4250 0.4520 0.4520 917,400
Oct 6, 2023 0.5000 0.5400 0.4000 0.4000 0.4000 72,900
Oct 5, 2023 0.5250 0.5400 0.5000 0.5030 0.5030 37,500
Oct 4, 2023 0.5410 0.5510 0.5000 0.5480 0.5480 39,400
Oct 3, 2023 0.5280 0.5900 0.5250 0.5510 0.5510 14,300
Oct 2, 2023 0.5900 0.5900 0.5210 0.5500 0.5500 18,700
Sep 29, 2023 0.5800 0.5990 0.5360 0.5700 0.5700 13,000
Sep 28, 2023 0.5400 0.5800 0.5300 0.5530 0.5530 35,600
Sep 27, 2023 0.6000 0.6000 0.5300 0.5300 0.5300 44,300
Sep 26, 2023 0.6030 0.6030 0.5300 0.5800 0.5800 26,700
Sep 25, 2023 0.5630 0.6200 0.5610 0.5710 0.5710 11,700
Sep 22, 2023 0.5800 0.5950 0.5420 0.5950 0.5950 24,000
Sep 21, 2023 0.6000 0.6000 0.5350 0.5950 0.5950 39,000
Sep 20, 2023 0.6260 0.6260 0.5210 0.5650 0.5650 56,100
Sep 19, 2023 0.5900 0.6000 0.5350 0.5680 0.5680 54,700
Sep 18, 2023 0.6200 0.6880 0.5100 0.5890 0.5890 206,900
Sep 15, 2023 0.5930 0.6000 0.5400 0.5660 0.5660 97,800
Sep 14, 2023 0.6490 0.6500 0.5820 0.5820 0.5820 55,400
Sep 13, 2023 0.6620 0.6900 0.6010 0.6270 0.6270 42,400
Sep 12, 2023 0.6700 0.7250 0.6210 0.6610 0.6610 30,000
Sep 11, 2023 0.7440 0.7810 0.6900 0.6900 0.6900 107,200
Sep 8, 2023 0.7700 0.8100 0.7300 0.7670 0.7670 49,100
Sep 7, 2023 0.7890 1.0400 0.7150 0.8000 0.8000 406,500
Sep 6, 2023 0.7900 0.8500 0.7510 0.7510 0.7510 55,300
Sep 5, 2023 0.7800 0.7800 0.7300 0.7780 0.7780 50,500
Sep 1, 2023 0.7660 0.7900 0.7500 0.7500 0.7500 18,800
Aug 31, 2023 0.7510 0.7650 0.7200 0.7310 0.7310 22,100
Aug 30, 2023 0.7490 0.7660 0.7210 0.7400 0.7400 15,000
Aug 29, 2023 0.7110 0.7860 0.7000 0.7100 0.7100 46,200
Aug 28, 2023 0.7500 0.7500 0.7100 0.7180 0.7180 33,400
Aug 25, 2023 0.8080 0.8100 0.6900 0.7180 0.7180 47,500
Aug 24, 2023 0.8390 0.8500 0.7200 0.7700 0.7700 52,900
Aug 23, 2023 0.8930 0.8930 0.8000 0.8230 0.8230 96,100
Aug 22, 2023 0.8720 0.8750 0.8000 0.8550 0.8550 67,600
Aug 21, 2023 0.8900 0.9030 0.8600 0.8800 0.8800 26,900
Aug 18, 2023 0.9100 0.9200 0.9000 0.9130 0.9130 18,100
Aug 17, 2023 0.9340 0.9400 0.8850 0.9050 0.9050 18,400
Aug 16, 2023 0.9240 0.9680 0.8500 0.9080 0.9080 41,700
Aug 15, 2023 0.9900 1.0010 0.9100 0.9680 0.9680 28,200
Aug 14, 2023 1.0000 1.0000 0.9100 0.9600 0.9600 59,900
Aug 11, 2023 1.0000 1.0000 0.9500 0.9700 0.9700 24,000
Aug 10, 2023 1.0200 1.0200 0.9500 0.9550 0.9550 35,000
Aug 9, 2023 1.0100 1.0400 0.9500 0.9940 0.9940 44,900
Aug 8, 2023 1.0390 1.0700 1.0000 1.0300 1.0300 38,300
Aug 7, 2023 1.1000 1.1000 1.0200 1.0700 1.0700 31,500
Aug 4, 2023 1.1700 1.1800 1.0800 1.1100 1.1100 37,500
Aug 3, 2023 1.1020 1.1400 1.0890 1.1400 1.1400 25,900
Aug 2, 2023 1.1450 1.1450 1.0770 1.1000 1.1000 40,400
Aug 1, 2023 1.1900 1.1900 1.1200 1.1200 1.1200 19,500
Jul 31, 2023 1.1300 1.1700 1.1000 1.1700 1.1700 33,700
Jul 28, 2023 1.1100 1.1380 1.0900 1.1200 1.1200 57,600
Jul 27, 2023 1.1800 1.1800 1.0800 1.1100 1.1100 41,200
Jul 26, 2023 1.1300 1.1700 1.1100 1.1600 1.1600 47,100
Jul 25, 2023 1.1650 1.2100 1.1000 1.1400 1.1400 37,500
Jul 24, 2023 1.2600 1.3100 1.1500 1.1800 1.1800 68,600
Jul 21, 2023 1.2400 1.2670 1.2000 1.2600 1.2600 49,000
Jul 20, 2023 1.2600 1.2950 1.2100 1.2400 1.2400 50,300
Jul 19, 2023 1.3000 1.3460 1.2100 1.2800 1.2800 61,700
Jul 18, 2023 1.3000 1.3700 1.2800 1.2800 1.2800 34,800
Jul 17, 2023 1.3200 1.3600 1.2700 1.3300 1.3300 70,200
Jul 14, 2023 1.3800 1.4090 1.3100 1.3200 1.3200 63,300
Jul 13, 2023 1.3900 1.4290 1.3550 1.3800 1.3800 61,100
Jul 12, 2023 1.4200 1.4300 1.3500 1.4200 1.4200 80,300
Jul 11, 2023 1.4000 1.4500 1.3600 1.4100 1.4100 61,200
Jul 10, 2023 1.4300 1.4700 1.3900 1.4400 1.4400 54,900
Jul 7, 2023 1.4400 1.4700 1.3700 1.3900 1.3900 97,200
Jul 6, 2023 1.4500 1.4600 1.3500 1.4200 1.4200 108,200
Jul 5, 2023 1.4900 1.4900 1.4100 1.4300 1.4300 73,900
Jul 3, 2023 1.4900 1.5390 1.4300 1.4700 1.4700 61,300
Jun 30, 2023 1.4800 1.5660 1.4700 1.5000 1.5000 43,300
Jun 29, 2023 1.5000 1.5300 1.4600 1.4900 1.4900 81,800
Jun 28, 2023 1.4700 1.5200 1.4500 1.4850 1.4850 83,100
Jun 27, 2023 1.3000 1.4700 1.2900 1.4500 1.4500 185,600
Jun 26, 2023 1.4700 1.4700 1.3120 1.3500 1.3500 133,300
Jun 23, 2023 1.4900 1.5800 1.3800 1.4500 1.4500 249,700
Jun 22, 2023 1.6800 1.6900 1.4700 1.5400 1.5400 357,500
Jun 21, 2023 1.7400 1.7400 1.5800 1.6000 1.6000 307,200
Jun 20, 2023 1.8100 1.8600 1.6400 1.7100 1.7100 290,600
Jun 16, 2023 1.9500 2.0100 1.7700 1.7800 1.7800 323,200
Jun 15, 2023 1.9600 2.0500 1.9100 1.9500 1.9500 459,200
Jun 14, 2023 2.0000 2.1800 1.9600 1.9800 1.9800 774,800
Jun 13, 2023 1.8400 2.1400 1.8400 2.0400 2.0400 1,394,000
Jun 12, 2023 1.8600 2.0400 1.7000 1.9200 1.9200 1,865,200
Jun 9, 2023 1.8000 2.2100 1.7500 1.9400 1.9400 27,750,900
Jun 8, 2023 1.4600 1.5250 1.3700 1.4400 1.4400 2,491,700
Jun 7, 2023 1.5000 1.5300 1.4500 1.4600 1.4600 82,800
Jun 6, 2023 1.5500 1.6190 1.4600 1.5000 1.5000 149,500
Jun 5, 2023 1.3800 1.6900 1.3790 1.5600 1.5600 424,300
Jun 2, 2023 1.3500 1.4000 1.3100 1.3900 1.3900 43,400
Jun 1, 2023 1.3700 1.3700 1.2900 1.3500 1.3500 40,000
May 31, 2023 1.3400 1.3800 1.3000 1.3400 1.3400 69,700
May 30, 2023 1.4300 1.4500 1.2900 1.3000 1.3000 117,700
May 26, 2023 1.4800 1.5070 1.4000 1.4200 1.4200 71,900
May 25, 2023 1.5200 1.5200 1.4600 1.4700 1.4700 116,600
May 24, 2023 1.6000 1.6400 1.5400 1.5500 1.5500 91,300
May 23, 2023 1.5600 1.8000 1.5600 1.6300 1.6300 256,100
May 22, 2023 1.6700 1.7000 1.5700 1.5700 1.5700 118,700
May 19, 2023 1.6000 1.7900 1.6000 1.6600 1.6600 198,100
May 18, 2023 1.5600 1.6300 1.5400 1.6100 1.6100 81,100
May 17, 2023 1.5800 1.6000 1.5310 1.5600 1.5600 107,000
May 16, 2023 1.7000 1.7500 1.5600 1.5800 1.5800 166,200

Related Tickers

CHNXF ChitogenX Inc.
0.0354
0.00%
 
BXRXQ Baudax Bio, Inc.
0.0080
+12.68%
 
RGTPQ RegenETP, Inc.
0.0310
-55.65%
 
CUBT Curative Biotechnology, Inc.
0.0200
-7.24%
 
NBRVF Nabriva Therapeutics plc
0.0000
0.00%
 
KRBP Kiromic BioPharma, Inc.
2.7600
+3.37%
 
KA Kineta, Inc.
0.4782
-8.02%
 
INAB IN8bio, Inc.
1.1300
+8.65%
 
NRBO NeuroBo Pharmaceuticals, Inc.
4.2400
+3.16%
 
KTTA Pasithea Therapeutics Corp.
6.65
0.00%