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 |
| Jan 10, 2020 | $5.57 | $5.89 | $5.40 | $5.41 | 212 278 |
| Jan 09, 2020 | $5.43 | $5.79 | $5.31 | $5.58 | 185 716 |
| Jan 08, 2020 | $5.58 | $5.59 | $5.25 | $5.36 | 226 291 |
| Jan 07, 2020 | $5.88 | $5.88 | $5.32 | $5.64 | 625 810 |
| Jan 06, 2020 | $5.21 | $5.32 | $5.01 | $5.25 | 90 756 |
| Jan 03, 2020 | $5.50 | $5.71 | $5.21 | $5.28 | 132 134 |
| Jan 02, 2020 | $5.41 | $5.75 | $5.20 | $5.60 | 197 400 |
| Dec 31, 2019 | $5.13 | $5.39 | $5.01 | $5.36 | 131 270 |
| Dec 30, 2019 | $5.49 | $5.50 | $5.03 | $5.19 | 181 644 |
| Dec 27, 2019 | $5.52 | $5.60 | $5.33 | $5.49 | 137 475 |
| Dec 26, 2019 | $5.73 | $5.95 | $5.26 | $5.51 | 304 320 |
| Dec 24, 2019 | $5.47 | $5.79 | $5.41 | $5.70 | 310 842 |
| Dec 23, 2019 | $5.01 | $5.39 | $4.80 | $5.38 | 236 888 |
| Dec 20, 2019 | $4.90 | $5.05 | $4.70 | $5.04 | 222 745 |
| Dec 19, 2019 | $5.03 | $5.19 | $4.86 | $4.89 | 114 023 |
| Dec 18, 2019 | $4.72 | $5.20 | $4.65 | $5.05 | 278 401 |
| Dec 17, 2019 | $5.20 | $5.34 | $4.71 | $4.82 | 494 346 |
| Dec 16, 2019 | $5.45 | $5.50 | $5.16 | $5.24 | 217 986 |
| Dec 13, 2019 | $5.20 | $5.48 | $5.20 | $5.35 | 230 123 |
| Dec 12, 2019 | $5.24 | $5.35 | $5.12 | $5.25 | 255 203 |
| Dec 11, 2019 | $5.61 | $5.65 | $5.25 | $5.26 | 358 353 |
| Dec 10, 2019 | $5.76 | $6.00 | $5.49 | $5.53 | 406 678 |
| Dec 09, 2019 | $5.19 | $5.65 | $5.05 | $5.61 | 374 110 |
| Dec 06, 2019 | $5.30 | $5.60 | $5.08 | $5.19 | 432 030 |
| Dec 05, 2019 | $5.81 | $6.53 | $5.31 | $5.39 | 1 367 461 |
