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 |
| Jun 02, 2021 | $1.71 | $1.75 | $1.69 | $1.72 | 1 420 057 |
| Jun 01, 2021 | $1.74 | $1.78 | $1.68 | $1.70 | 1 714 387 |
| May 28, 2021 | $1.69 | $1.75 | $1.68 | $1.70 | 970 439 |
| May 27, 2021 | $1.67 | $1.74 | $1.65 | $1.66 | 1 810 457 |
| May 26, 2021 | $1.60 | $1.67 | $1.60 | $1.63 | 1 247 212 |
| May 25, 2021 | $1.61 | $1.66 | $1.59 | $1.61 | 759 542 |
| May 24, 2021 | $1.64 | $1.64 | $1.56 | $1.60 | 1 790 448 |
| May 21, 2021 | $1.72 | $1.74 | $1.62 | $1.63 | 2 094 277 |
| May 20, 2021 | $1.75 | $1.77 | $1.65 | $1.72 | 1 481 852 |
| May 19, 2021 | $1.63 | $1.75 | $1.59 | $1.70 | 1 624 894 |
| May 18, 2021 | $1.68 | $1.71 | $1.65 | $1.65 | 1 040 446 |
| May 17, 2021 | $1.57 | $1.70 | $1.56 | $1.70 | 1 273 386 |
| May 14, 2021 | $1.56 | $1.62 | $1.55 | $1.59 | 874 803 |
| May 13, 2021 | $1.58 | $1.59 | $1.45 | $1.56 | 2 970 065 |
| May 12, 2021 | $1.61 | $1.65 | $1.57 | $1.57 | 1 469 172 |
| May 11, 2021 | $1.54 | $1.65 | $1.53 | $1.64 | 2 031 385 |
| May 10, 2021 | $1.60 | $1.66 | $1.54 | $1.63 | 2 073 165 |
| May 07, 2021 | $1.61 | $1.66 | $1.60 | $1.60 | 1 050 648 |
| May 06, 2021 | $1.61 | $1.64 | $1.57 | $1.62 | 2 676 931 |
| May 05, 2021 | $1.72 | $1.72 | $1.62 | $1.63 | 1 560 037 |
| May 04, 2021 | $1.73 | $1.75 | $1.66 | $1.69 | 1 491 941 |
| May 03, 2021 | $1.78 | $1.80 | $1.73 | $1.77 | 1 241 304 |
| Apr 30, 2021 | $1.73 | $1.77 | $1.71 | $1.73 | 935 698 |
| Apr 29, 2021 | $1.82 | $1.83 | $1.71 | $1.78 | 1 611 611 |
| Apr 28, 2021 | $1.78 | $1.85 | $1.75 | $1.81 | 1 445 615 |
