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 |
| Feb 18, 2020 | $4.76 | $4.91 | $4.68 | $4.82 | 143 676 |
| Feb 14, 2020 | $5.02 | $5.06 | $4.76 | $4.84 | 124 291 |
| Feb 13, 2020 | $5.06 | $5.06 | $4.93 | $5.03 | 165 565 |
| Feb 12, 2020 | $4.90 | $5.25 | $4.90 | $5.09 | 299 429 |
| Feb 11, 2020 | $5.05 | $5.07 | $4.92 | $5.02 | 58 992 |
| Feb 10, 2020 | $4.86 | $5.19 | $4.86 | $5.06 | 86 486 |
| Feb 07, 2020 | $5.10 | $5.17 | $4.90 | $4.92 | 267 982 |
| Feb 06, 2020 | $5.22 | $5.23 | $5.10 | $5.16 | 168 455 |
| Feb 05, 2020 | $5.12 | $5.30 | $5.11 | $5.24 | 115 038 |
| Feb 04, 2020 | $5.04 | $5.29 | $5.02 | $5.10 | 256 308 |
| Feb 03, 2020 | $5.07 | $5.12 | $4.95 | $5.02 | 336 911 |
| Jan 31, 2020 | $5.37 | $5.45 | $4.96 | $5.18 | 513 071 |
| Jan 30, 2020 | $5.79 | $6.20 | $5.27 | $5.42 | 1 505 796 |
| Jan 29, 2020 | $6.15 | $6.90 | $5.67 | $5.74 | 12 386 723 |
| Jan 28, 2020 | $4.62 | $5.18 | $4.60 | $4.98 | 88 611 |
| Jan 27, 2020 | $4.82 | $4.99 | $4.56 | $4.71 | 150 836 |
| Jan 24, 2020 | $5.24 | $5.37 | $4.87 | $5.06 | 231 854 |
| Jan 23, 2020 | $5.19 | $5.38 | $5.17 | $5.28 | 75 996 |
| Jan 22, 2020 | $5.51 | $5.64 | $5.13 | $5.26 | 148 216 |
| Jan 21, 2020 | $5.70 | $5.87 | $5.50 | $5.54 | 264 074 |
| Jan 17, 2020 | $5.54 | $5.90 | $5.49 | $5.74 | 231 763 |
| Jan 16, 2020 | $5.28 | $5.62 | $5.17 | $5.54 | 167 430 |
| Jan 15, 2020 | $5.22 | $5.35 | $5.20 | $5.27 | 94 439 |
| Jan 14, 2020 | $5.12 | $5.24 | $5.03 | $5.24 | 161 289 |
| Jan 13, 2020 | $5.40 | $5.60 | $5.07 | $5.12 | 194 669 |
