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 |
| 2019-10-29 | $3.29 | $3.31 | $3.13 | $3.17 | 151 489 |
| 2019-10-28 | $3.37 | $3.44 | $3.25 | $3.34 | 138 012 |
| 2019-10-25 | $3.57 | $3.57 | $3.28 | $3.36 | 303 819 |
| 2019-10-24 | $3.45 | $3.78 | $3.45 | $3.57 | 483 142 |
| 2019-10-23 | $3.43 | $3.55 | $3.30 | $3.45 | 366 339 |
| 2019-10-22 | $3.39 | $3.45 | $3.24 | $3.38 | 246 291 |
| 2019-10-21 | $3.37 | $3.50 | $3.24 | $3.41 | 452 655 |
| 2019-10-18 | $3.27 | $3.70 | $3.05 | $3.42 | 2 080 866 |
| 2019-10-17 | $4.24 | $5.59 | $3.50 | $3.58 | 37 912 216 |
| 2019-10-16 | $2.65 | $2.65 | $2.35 | $2.50 | 116 279 |
| 2019-10-15 | $2.24 | $2.63 | $2.20 | $2.63 | 94 123 |
| 2019-10-14 | $2.28 | $2.28 | $2.03 | $2.25 | 48 361 |
| 2019-10-11 | $2.30 | $2.46 | $2.27 | $2.29 | 17 598 |
| 2019-10-10 | $2.44 | $2.44 | $2.30 | $2.31 | 20 857 |
| 2019-10-09 | $2.50 | $2.50 | $2.37 | $2.40 | 33 224 |
| 2019-10-08 | $2.39 | $2.57 | $2.37 | $2.47 | 27 501 |
| 2019-10-07 | $2.41 | $2.62 | $2.26 | $2.35 | 10 136 |
| 2019-10-04 | $2.40 | $2.69 | $2.29 | $2.39 | 8 776 |
| 2019-10-03 | $2.45 | $2.68 | $2.30 | $2.39 | 183 795 |
| 2019-10-02 | $2.31 | $2.45 | $2.22 | $2.45 | 73 585 |
| 2019-10-01 | $2.40 | $2.50 | $2.25 | $2.27 | 72 826 |
| 2019-09-30 | $2.46 | $2.51 | $2.32 | $2.42 | 49 606 |
| 2019-09-27 | $2.52 | $2.78 | $2.44 | $2.48 | 48 929 |
| 2019-09-26 | $2.59 | $2.71 | $2.37 | $2.51 | 97 611 |
| 2019-09-25 | $2.70 | $2.84 | $2.57 | $2.64 | 52 887 |
