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 |
| Aug 19, 2019 | $2.65 | $3.14 | $2.36 | $2.50 | 1 118 354 |
| Aug 16, 2019 | $2.05 | $2.90 | $2.05 | $2.65 | 858 512 |
| Aug 15, 2019 | $2.11 | $2.29 | $2.00 | $2.09 | 59 857 |
| Aug 14, 2019 | $2.31 | $2.39 | $2.05 | $2.13 | 103 927 |
| Aug 13, 2019 | $2.33 | $2.38 | $2.16 | $2.23 | 77 145 |
| Aug 12, 2019 | $2.20 | $2.42 | $2.09 | $2.34 | 77 864 |
| Aug 09, 2019 | $2.18 | $2.34 | $2.11 | $2.21 | 86 802 |
| Aug 08, 2019 | $2.20 | $2.26 | $2.05 | $2.19 | 152 678 |
| Aug 07, 2019 | $2.30 | $2.33 | $2.15 | $2.22 | 135 863 |
| Aug 06, 2019 | $2.37 | $2.41 | $2.21 | $2.32 | 126 082 |
| Aug 05, 2019 | $2.57 | $2.57 | $2.34 | $2.40 | 125 342 |
| Aug 02, 2019 | $2.80 | $2.80 | $2.53 | $2.53 | 233 773 |
| Aug 01, 2019 | $2.93 | $2.99 | $2.82 | $2.84 | 187 302 |
| Jul 31, 2019 | $3.20 | $3.40 | $2.90 | $2.96 | 691 671 |
| Jul 30, 2019 | $3.33 | $3.55 | $2.90 | $2.97 | 852 145 |
| Jul 29, 2019 | $2.89 | $3.69 | $2.89 | $3.25 | 1 238 728 |
| Jul 26, 2019 | $2.90 | $3.01 | $2.76 | $2.92 | 294 249 |
| Jul 25, 2019 | $3.03 | $3.15 | $2.80 | $2.93 | 145 771 |
| Jul 24, 2019 | $3.11 | $3.27 | $2.69 | $3.03 | 400 257 |
| Jul 23, 2019 | $3.47 | $3.56 | $3.12 | $3.20 | 144 060 |
| Jul 22, 2019 | $3.59 | $3.70 | $3.53 | $3.58 | 139 180 |
| Jul 19, 2019 | $3.59 | $3.67 | $3.56 | $3.56 | 109 633 |
| Jul 18, 2019 | $3.66 | $3.80 | $3.57 | $3.62 | 137 341 |
| Jul 17, 2019 | $3.68 | $3.98 | $3.65 | $3.65 | 295 826 |
| Jul 16, 2019 | $3.89 | $3.92 | $3.65 | $3.75 | 213 366 |
