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 |
| Apr 27, 2021 | $1.80 | $1.84 | $1.76 | $1.76 | 1 338 719 |
| Apr 26, 2021 | $1.73 | $1.88 | $1.72 | $1.85 | 1 747 158 |
| Apr 23, 2021 | $1.70 | $1.75 | $1.66 | $1.73 | 1 316 619 |
| Apr 22, 2021 | $1.69 | $1.77 | $1.64 | $1.68 | 1 728 041 |
| Apr 21, 2021 | $1.58 | $1.70 | $1.57 | $1.69 | 1 426 534 |
| Apr 20, 2021 | $1.69 | $1.69 | $1.55 | $1.57 | 1 734 821 |
| Apr 19, 2021 | $1.65 | $1.70 | $1.58 | $1.68 | 2 440 171 |
| Apr 16, 2021 | $1.64 | $1.67 | $1.58 | $1.65 | 3 143 734 |
| Apr 15, 2021 | $1.78 | $1.81 | $1.65 | $1.66 | 1 906 190 |
| Apr 14, 2021 | $1.73 | $1.83 | $1.71 | $1.76 | 1 382 706 |
| Apr 13, 2021 | $1.75 | $1.78 | $1.70 | $1.71 | 1 352 238 |
| Apr 12, 2021 | $1.84 | $1.84 | $1.74 | $1.74 | 2 254 254 |
| Apr 09, 2021 | $1.83 | $1.88 | $1.81 | $1.85 | 1 255 669 |
| Apr 08, 2021 | $1.83 | $1.87 | $1.80 | $1.83 | 1 127 097 |
| Apr 07, 2021 | $1.91 | $1.91 | $1.82 | $1.82 | 2 079 655 |
| Apr 06, 2021 | $1.91 | $1.98 | $1.87 | $1.91 | 1 726 470 |
| Apr 05, 2021 | $1.93 | $1.95 | $1.89 | $1.91 | 2 425 614 |
| Apr 01, 2021 | $1.85 | $2.03 | $1.84 | $1.99 | 3 516 820 |
| Mar 31, 2021 | $1.80 | $1.85 | $1.79 | $1.84 | 1 740 952 |
| Mar 30, 2021 | $1.76 | $1.83 | $1.70 | $1.78 | 2 361 874 |
| Mar 29, 2021 | $1.89 | $1.90 | $1.77 | $1.77 | 3 858 146 |
| Mar 26, 2021 | $1.95 | $1.95 | $1.82 | $1.90 | 3 276 235 |
| Mar 25, 2021 | $1.89 | $1.97 | $1.83 | $1.94 | 3 407 691 |
| Mar 24, 2021 | $2.12 | $2.12 | $1.92 | $1.93 | 5 739 061 |
| Mar 23, 2021 | $2.22 | $2.23 | $2.02 | $2.15 | 8 484 747 |
