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 |
| Jul 15, 2019 | $3.95 | $4.15 | $3.82 | $3.85 | 193 745 |
| Jul 12, 2019 | $3.98 | $4.25 | $3.95 | $4.01 | 614 786 |
| Jul 11, 2019 | $4.12 | $4.15 | $3.84 | $4.04 | 271 952 |
| Jul 10, 2019 | $3.76 | $4.45 | $3.62 | $4.12 | 1 739 928 |
| Jul 09, 2019 | $3.80 | $3.97 | $3.71 | $3.74 | 229 817 |
| Jul 08, 2019 | $3.81 | $4.08 | $3.80 | $3.86 | 221 010 |
| Jul 05, 2019 | $3.53 | $4.10 | $3.52 | $3.87 | 740 015 |
| Jul 03, 2019 | $3.70 | $3.87 | $3.55 | $3.64 | 298 368 |
| Jul 02, 2019 | $3.97 | $3.99 | $3.63 | $3.73 | 663 958 |
| Jul 01, 2019 | $4.07 | $4.22 | $3.92 | $4.00 | 352 785 |
| Jun 28, 2019 | $4.13 | $4.37 | $4.03 | $4.17 | 443 075 |
| Jun 27, 2019 | $4.18 | $4.34 | $4.03 | $4.22 | 600 591 |
| Jun 26, 2019 | $4.50 | $4.58 | $4.05 | $4.14 | 812 186 |
| Jun 25, 2019 | $4.82 | $4.88 | $4.54 | $4.58 | 579 687 |
| Jun 24, 2019 | $4.84 | $5.20 | $4.55 | $4.96 | 858 216 |
| Jun 21, 2019 | $6.28 | $6.29 | $5.00 | $5.20 | 8 901 364 |
| Jun 20, 2019 | $4.85 | $4.85 | $4.10 | $4.29 | 2 066 384 |
| Jun 19, 2019 | $5.09 | $5.28 | $4.62 | $4.74 | 1 043 440 |
| Jun 18, 2019 | $5.89 | $6.74 | $5.11 | $5.30 | 4 212 959 |
| Jun 17, 2019 | $15.86 | $16.49 | $9.60 | $9.71 | 5 057 839 |
| Jun 14, 2019 | $8.87 | $10.66 | $8.62 | $8.89 | 468 535 |
| Jun 13, 2019 | $8.07 | $11.50 | $7.18 | $10.11 | 708 145 |
| Jun 12, 2019 | $8.61 | $8.75 | $7.62 | $7.95 | 511 182 |
| Jun 11, 2019 | $7.59 | $14.65 | $7.59 | $9.50 | 2 695 974 |
| Jun 10, 2019 | $7.91 | $7.98 | $6.70 | $7.00 | 302 386 |
