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 |
| Dec 04, 2019 | $5.93 | $6.01 | $5.61 | $5.65 | 559 757 |
| Dec 03, 2019 | $5.64 | $6.37 | $5.46 | $6.00 | 1 006 239 |
| Dec 02, 2019 | $6.99 | $7.20 | $5.80 | $6.05 | 2 176 597 |
| Nov 29, 2019 | $6.51 | $7.60 | $6.40 | $6.99 | 6 139 672 |
| Nov 27, 2019 | $4.93 | $8.35 | $4.70 | $6.27 | 22 484 807 |
| Nov 26, 2019 | $3.56 | $4.69 | $3.50 | $4.62 | 3 195 225 |
| Nov 25, 2019 | $3.57 | $3.67 | $3.43 | $3.59 | 566 140 |
| Nov 22, 2019 | $3.39 | $3.68 | $3.20 | $3.58 | 1 917 345 |
| Nov 21, 2019 | $4.30 | $4.55 | $3.36 | $3.39 | 27 424 977 |
| Nov 20, 2019 | $2.55 | $2.60 | $2.41 | $2.45 | 86 067 |
| Nov 19, 2019 | $2.40 | $2.61 | $2.40 | $2.55 | 75 457 |
| Nov 18, 2019 | $2.64 | $2.69 | $2.47 | $2.49 | 143 054 |
| Nov 15, 2019 | $2.72 | $2.88 | $2.64 | $2.67 | 77 352 |
| Nov 14, 2019 | $2.90 | $2.90 | $2.72 | $2.75 | 73 832 |
| Nov 13, 2019 | $2.98 | $3.08 | $2.80 | $2.86 | 98 145 |
| Nov 12, 2019 | $3.05 | $3.18 | $2.96 | $3.04 | 86 327 |
| Nov 11, 2019 | $3.22 | $3.28 | $3.02 | $3.07 | 50 906 |
| Nov 08, 2019 | $3.09 | $3.38 | $3.01 | $3.26 | 132 009 |
| Nov 07, 2019 | $3.06 | $3.41 | $3.06 | $3.08 | 701 969 |
| Nov 06, 2019 | $3.11 | $3.12 | $2.86 | $2.95 | 97 735 |
| Nov 05, 2019 | $3.16 | $3.20 | $3.08 | $3.10 | 32 192 |
| Nov 04, 2019 | $3.11 | $3.25 | $3.11 | $3.20 | 34 901 |
| Nov 01, 2019 | $3.13 | $3.35 | $3.07 | $3.11 | 144 724 |
| Oct 31, 2019 | $3.16 | $3.22 | $3.01 | $3.14 | 64 552 |
| Oct 30, 2019 | $3.14 | $3.25 | $3.05 | $3.14 | 159 175 |
