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 24, 2020 | $1.90 | $1.98 | $1.72 | $1.76 | 545 636 |
| Mar 23, 2020 | $1.90 | $1.96 | $1.55 | $1.88 | 834 676 |
| Mar 20, 2020 | $1.43 | $2.86 | $1.40 | $1.68 | 8 258 168 |
| Mar 19, 2020 | $1.16 | $1.49 | $1.16 | $1.30 | 326 013 |
| Mar 18, 2020 | $1.20 | $1.23 | $1.00 | $1.15 | 315 562 |
| Mar 17, 2020 | $1.32 | $1.54 | $1.21 | $1.29 | 219 260 |
| Mar 16, 2020 | $1.18 | $1.74 | $1.18 | $1.30 | 471 649 |
| Mar 13, 2020 | $1.70 | $1.70 | $1.32 | $1.41 | 537 281 |
| Mar 12, 2020 | $2.01 | $2.03 | $1.58 | $1.58 | 955 098 |
| Mar 11, 2020 | $2.08 | $2.40 | $2.01 | $2.09 | 1 639 404 |
| Mar 10, 2020 | $2.33 | $2.35 | $2.03 | $2.06 | 309 474 |
| Mar 09, 2020 | $2.40 | $2.51 | $2.22 | $2.24 | 431 103 |
| Mar 06, 2020 | $3.27 | $3.29 | $2.75 | $2.81 | 643 349 |
| Mar 05, 2020 | $3.26 | $3.99 | $3.26 | $3.42 | 2 149 196 |
| Mar 04, 2020 | $3.32 | $3.45 | $3.32 | $3.33 | 206 511 |
| Mar 03, 2020 | $3.33 | $3.37 | $3.27 | $3.29 | 190 087 |
| Mar 02, 2020 | $3.50 | $3.57 | $3.28 | $3.33 | 269 072 |
| Feb 28, 2020 | $3.80 | $4.08 | $3.55 | $3.57 | 449 746 |
| Feb 27, 2020 | $4.09 | $4.33 | $4.04 | $4.10 | 230 514 |
| Feb 26, 2020 | $4.41 | $4.51 | $4.33 | $4.40 | 94 491 |
| Feb 25, 2020 | $4.65 | $4.65 | $4.29 | $4.44 | 120 396 |
| Feb 24, 2020 | $4.52 | $4.64 | $4.45 | $4.63 | 321 181 |
| Feb 21, 2020 | $4.91 | $4.92 | $4.66 | $4.72 | 211 310 |
| Feb 20, 2020 | $5.22 | $5.22 | $4.81 | $4.94 | 358 869 |
| Feb 19, 2020 | $4.77 | $4.85 | $4.62 | $4.74 | 144 050 |
