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 29, 2020 | $1.54 | $1.68 | $1.48 | $1.65 | 1 067 911 |
| Apr 28, 2020 | $1.48 | $1.75 | $1.40 | $1.58 | 1 712 583 |
| Apr 27, 2020 | $1.40 | $1.46 | $1.38 | $1.44 | 376 140 |
| Apr 24, 2020 | $1.46 | $1.52 | $1.35 | $1.35 | 515 528 |
| Apr 23, 2020 | $1.30 | $1.54 | $1.28 | $1.51 | 1 179 286 |
| Apr 22, 2020 | $1.34 | $1.39 | $1.28 | $1.31 | 355 931 |
| Apr 21, 2020 | $1.40 | $1.40 | $1.26 | $1.32 | 729 431 |
| Apr 20, 2020 | $1.50 | $1.63 | $1.35 | $1.41 | 1 591 120 |
| Apr 17, 2020 | $1.55 | $1.56 | $1.40 | $1.48 | 865 755 |
| Apr 16, 2020 | $1.56 | $1.59 | $1.47 | $1.51 | 649 406 |
| Apr 15, 2020 | $1.63 | $1.66 | $1.52 | $1.56 | 383 795 |
| Apr 14, 2020 | $1.66 | $1.75 | $1.58 | $1.67 | 1 800 320 |
| Apr 13, 2020 | $1.53 | $1.61 | $1.42 | $1.56 | 883 724 |
| Apr 09, 2020 | $1.58 | $1.58 | $1.49 | $1.54 | 369 646 |
| Apr 08, 2020 | $1.58 | $1.68 | $1.56 | $1.60 | 340 455 |
| Apr 07, 2020 | $1.71 | $1.72 | $1.50 | $1.61 | 406 737 |
| Apr 06, 2020 | $1.64 | $1.69 | $1.53 | $1.62 | 342 707 |
| Apr 03, 2020 | $1.61 | $1.64 | $1.53 | $1.57 | 138 011 |
| Apr 02, 2020 | $1.67 | $1.68 | $1.55 | $1.63 | 127 502 |
| Apr 01, 2020 | $1.75 | $1.80 | $1.62 | $1.68 | 176 100 |
| Mar 31, 2020 | $1.65 | $2.45 | $1.61 | $1.77 | 1 116 565 |
| Mar 30, 2020 | $1.89 | $1.90 | $1.67 | $1.70 | 222 640 |
| Mar 27, 2020 | $1.65 | $1.87 | $1.56 | $1.86 | 307 384 |
| Mar 26, 2020 | $1.67 | $1.76 | $1.62 | $1.71 | 177 966 |
| Mar 25, 2020 | $1.77 | $1.81 | $1.65 | $1.69 | 277 545 |
