GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

ContraVir Pharmaceuticals Inc Stock Price (Quote) NASDAQ:CTRV

$2.14 ( -5.31% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $1.45 $2.30 Friday, 11th Jun 2021 CTRV stock ended at $2.14. This is 5.31% less than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 12.94% from a day low at $2.01 to a day high of $2.27.
90 days $1.45 $2.35
52 weeks $1.45 $4.83

Historical ContraVir Pharmaceuticals Inc prices

Date Open High Low Close Volume
2021-06-11 $2.25 $2.27 $2.01 $2.14 4 408 817
2021-06-10 $1.99 $2.30 $1.99 $2.26 9 405 454
2021-06-09 $1.95 $2.05 $1.93 $1.96 3 891 707
2021-06-08 $1.90 $1.92 $1.83 $1.90 1 520 949
2021-06-07 $1.87 $1.96 $1.85 $1.90 2 416 987
2021-06-04 $1.79 $1.85 $1.77 $1.84 1 250 600
2021-06-03 $1.72 $1.78 $1.70 $1.77 1 269 094
2021-06-02 $1.71 $1.75 $1.69 $1.72 1 420 057
2021-06-01 $1.74 $1.78 $1.68 $1.70 1 714 387
2021-05-28 $1.69 $1.75 $1.68 $1.70 970 439
2021-05-27 $1.67 $1.74 $1.65 $1.66 1 810 457
2021-05-26 $1.60 $1.67 $1.60 $1.63 1 247 212
2021-05-25 $1.61 $1.66 $1.59 $1.61 759 542
2021-05-24 $1.64 $1.64 $1.56 $1.60 1 790 448
2021-05-21 $1.72 $1.74 $1.62 $1.63 2 094 277
2021-05-20 $1.75 $1.77 $1.65 $1.72 1 481 852
2021-05-19 $1.63 $1.75 $1.59 $1.70 1 624 894
2021-05-18 $1.68 $1.71 $1.65 $1.65 1 040 446
2021-05-17 $1.57 $1.70 $1.56 $1.70 1 273 386
2021-05-14 $1.56 $1.62 $1.55 $1.59 874 803
2021-05-13 $1.58 $1.59 $1.45 $1.56 2 970 065
2021-05-12 $1.61 $1.65 $1.57 $1.57 1 469 172
2021-05-11 $1.54 $1.65 $1.53 $1.64 2 031 385
2021-05-10 $1.60 $1.66 $1.54 $1.63 2 073 165
2021-05-07 $1.61 $1.66 $1.60 $1.60 1 050 648
2021-05-06 $1.61 $1.64 $1.57 $1.62 2 676 931
2021-05-05 $1.72 $1.72 $1.62 $1.63 1 560 037
2021-05-04 $1.73 $1.75 $1.66 $1.69 1 491 941
2021-05-03 $1.78 $1.80 $1.73 $1.77 1 241 304
2021-04-30 $1.73 $1.77 $1.71 $1.73 935 698
2021-04-29 $1.82 $1.83 $1.71 $1.78 1 611 611
2021-04-28 $1.78 $1.85 $1.75 $1.81 1 445 615
2021-04-27 $1.80 $1.84 $1.76 $1.76 1 338 719
2021-04-26 $1.73 $1.88 $1.72 $1.85 1 747 158
2021-04-23 $1.70 $1.75 $1.66 $1.73 1 316 619
2021-04-22 $1.69 $1.77 $1.64 $1.68 1 728 041
2021-04-21 $1.58 $1.70 $1.57 $1.69 1 426 534
2021-04-20 $1.69 $1.69 $1.55 $1.57 1 734 821
2021-04-19 $1.65 $1.70 $1.58 $1.68 2 440 171
2021-04-16 $1.64 $1.67 $1.58 $1.65 3 143 734
2021-04-15 $1.78 $1.81 $1.65 $1.66 1 906 190
2021-04-14 $1.73 $1.83 $1.71 $1.76 1 382 706
2021-04-13 $1.75 $1.78 $1.70 $1.71 1 352 238
2021-04-12 $1.84 $1.84 $1.74 $1.74 2 254 254
2021-04-09 $1.83 $1.88 $1.81 $1.85 1 255 669
2021-04-08 $1.83 $1.87 $1.80 $1.83 1 127 097
2021-04-07 $1.91 $1.91 $1.82 $1.82 2 079 655
2021-04-06 $1.91 $1.98 $1.87 $1.91 1 726 470
2021-04-05 $1.93 $1.95 $1.89 $1.91 2 425 614
2021-04-01 $1.85 $2.03 $1.84 $1.99 3 516 820

About ContraVir Pharmaceuticals Inc

ContraVir Pharmaceuticals, Inc. operates as a biopharmaceutical company focused on the development of antiviral drugs with a primary emphasis on the treatment of Hepatitis B virus (HBV) infections. The company is developing CMX157 and CRV431 to treat HBV infection; and FV-100, an orally available, small molecule compound for the prevention of post-herpetic neuralgia, and treatment of herpes zoster infection and acute zoster-associated pain. Contr... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT