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 |
| Mar 22, 2021 | $2.14 | $2.17 | $2.08 | $2.10 | 3 023 689 |
| Mar 19, 2021 | $2.11 | $2.22 | $2.05 | $2.16 | 4 520 871 |
| Mar 18, 2021 | $2.24 | $2.26 | $2.08 | $2.10 | 6 438 733 |
| Mar 17, 2021 | $2.07 | $2.25 | $2.01 | $2.20 | 4 755 379 |
| Mar 16, 2021 | $2.25 | $2.27 | $2.10 | $2.16 | 7 643 332 |
| Mar 15, 2021 | $2.25 | $2.35 | $2.19 | $2.25 | 11 675 947 |
| Mar 12, 2021 | $2.24 | $2.49 | $2.16 | $2.44 | 12 671 095 |
| Mar 11, 2021 | $2.16 | $2.42 | $2.07 | $2.33 | 26 471 276 |
| Mar 10, 2021 | $2.08 | $2.15 | $1.97 | $2.09 | 5 960 399 |
| Mar 09, 2021 | $1.98 | $2.07 | $1.87 | $2.02 | 4 214 031 |
| Mar 08, 2021 | $1.85 | $1.94 | $1.80 | $1.89 | 3 120 051 |
| Mar 05, 2021 | $1.88 | $1.90 | $1.64 | $1.86 | 6 117 781 |
| Mar 04, 2021 | $1.96 | $2.00 | $1.75 | $1.88 | 9 627 989 |
| Mar 03, 2021 | $2.09 | $2.10 | $1.96 | $2.02 | 6 202 681 |
| Mar 02, 2021 | $2.07 | $2.22 | $2.02 | $2.07 | 8 235 980 |
| Mar 01, 2021 | $1.98 | $2.04 | $1.93 | $1.99 | 5 147 283 |
| Feb 26, 2021 | $1.95 | $2.01 | $1.83 | $1.88 | 7 697 989 |
| Feb 25, 2021 | $2.12 | $2.13 | $1.96 | $1.96 | 10 583 566 |
| Feb 24, 2021 | $2.12 | $2.22 | $2.10 | $2.17 | 7 433 169 |
| Feb 23, 2021 | $2.04 | $2.18 | $1.84 | $2.12 | 17 131 128 |
| Feb 22, 2021 | $2.32 | $2.37 | $2.18 | $2.23 | 14 039 780 |
| Feb 19, 2021 | $2.33 | $2.41 | $2.26 | $2.31 | 21 082 973 |
| Feb 18, 2021 | $2.31 | $2.35 | $2.17 | $2.20 | 24 291 786 |
| Feb 17, 2021 | $2.36 | $2.37 | $2.10 | $2.20 | 24 268 767 |
| Feb 16, 2021 | $2.20 | $2.29 | $2.13 | $2.22 | 51 014 583 |
