NASDAQ:CTRV
Delisted
ContraVir Pharmaceuticals Inc Stock Price (Quote)
$1.23
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.23 | $1.23 | Friday, 27th May 2022 CTRV stock ended at $1.23. During the day the stock fluctuated 0% from a day low at $1.23 to a day high of $1.23. |
| 90 days | $0.94 | $1.27 | |
| 52 weeks | $0.86 | $2.32 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $1.86 | $2.01 | $1.85 | $1.98 | 1 844 451 |
| Jul 07, 2021 | $2.00 | $2.00 | $1.89 | $1.93 | 1 470 846 |
| Jul 06, 2021 | $2.02 | $2.05 | $1.96 | $2.00 | 956 651 |
| Jul 02, 2021 | $2.07 | $2.09 | $1.95 | $1.99 | 2 275 826 |
| Jul 01, 2021 | $1.96 | $2.10 | $1.95 | $2.10 | 1 516 611 |
| Jun 30, 2021 | $2.03 | $2.06 | $1.96 | $1.98 | 2 424 589 |
| Jun 29, 2021 | $2.15 | $2.17 | $2.06 | $2.07 | 1 546 250 |
| Jun 28, 2021 | $2.23 | $2.27 | $2.13 | $2.15 | 1 738 030 |
| Jun 25, 2021 | $2.31 | $2.32 | $2.22 | $2.26 | 2 113 236 |
| Jun 24, 2021 | $2.21 | $2.29 | $2.17 | $2.24 | 2 194 209 |
| Jun 23, 2021 | $2.08 | $2.23 | $2.08 | $2.20 | 2 935 055 |
| Jun 22, 2021 | $2.11 | $2.14 | $2.06 | $2.08 | 1 830 140 |
| Jun 21, 2021 | $2.13 | $2.15 | $2.04 | $2.11 | 1 998 458 |
| Jun 18, 2021 | $2.20 | $2.23 | $2.11 | $2.12 | 1 518 996 |
| Jun 17, 2021 | $2.17 | $2.25 | $2.14 | $2.23 | 1 609 887 |
| Jun 16, 2021 | $2.20 | $2.23 | $2.11 | $2.16 | 1 804 325 |
| Jun 15, 2021 | $2.25 | $2.29 | $2.15 | $2.20 | 3 442 244 |
| Jun 14, 2021 | $2.22 | $2.27 | $2.21 | $2.26 | 3 728 712 |
| Jun 11, 2021 | $2.25 | $2.27 | $2.01 | $2.14 | 4 408 817 |
| Jun 10, 2021 | $1.99 | $2.30 | $1.99 | $2.26 | 9 405 454 |
| Jun 09, 2021 | $1.95 | $2.05 | $1.93 | $1.96 | 3 891 707 |
| Jun 08, 2021 | $1.90 | $1.92 | $1.83 | $1.90 | 1 520 949 |
| Jun 07, 2021 | $1.87 | $1.96 | $1.85 | $1.90 | 2 416 987 |
| Jun 04, 2021 | $1.79 | $1.85 | $1.77 | $1.84 | 1 250 600 |
| Jun 03, 2021 | $1.72 | $1.78 | $1.70 | $1.77 | 1 269 094 |
