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 |
| Jun 07, 2019 | $6.86 | $11.02 | $6.50 | $7.98 | 4 932 485 |
| Jun 06, 2019 | $12.85 | $15.75 | $7.01 | $7.08 | 7 824 717 |
| Jun 05, 2019 | $5.33 | $5.33 | $4.80 | $5.00 | 140 529 |
| Jun 04, 2019 | $5.64 | $6.44 | $5.11 | $5.54 | 245 082 |
| Jun 03, 2019 | $7.43 | $8.68 | $5.31 | $5.60 | 447 245 |
| May 31, 2019 | $0.108 | $0.117 | $0.104 | $0.107 | 7 014 795 |
| May 30, 2019 | $0.119 | $0.129 | $0.115 | $0.120 | 1 855 270 |
| May 29, 2019 | $0.121 | $0.125 | $0.112 | $0.122 | 2 952 003 |
| May 28, 2019 | $0.120 | $0.125 | $0.115 | $0.118 | 2 046 015 |
| May 24, 2019 | $0.123 | $0.135 | $0.112 | $0.112 | 3 740 227 |
| May 23, 2019 | $0.110 | $0.140 | $0.110 | $0.131 | 11 418 142 |
| May 22, 2019 | $0.115 | $0.115 | $0.109 | $0.110 | 2 267 598 |
| May 21, 2019 | $0.116 | $0.122 | $0.108 | $0.115 | 2 008 990 |
| May 20, 2019 | $0.124 | $0.124 | $0.110 | $0.118 | 3 099 100 |
| May 17, 2019 | $0.127 | $0.127 | $0.115 | $0.117 | 1 966 936 |
| May 16, 2019 | $0.130 | $0.130 | $0.110 | $0.121 | 3 161 876 |
| May 15, 2019 | $0.129 | $0.132 | $0.123 | $0.125 | 2 341 456 |
| May 14, 2019 | $0.128 | $0.137 | $0.120 | $0.128 | 3 258 574 |
| May 13, 2019 | $0.126 | $0.133 | $0.124 | $0.128 | 2 277 589 |
| May 10, 2019 | $0.136 | $0.138 | $0.126 | $0.128 | 3 426 468 |
| May 09, 2019 | $0.130 | $0.157 | $0.125 | $0.138 | 7 668 506 |
| May 08, 2019 | $0.141 | $0.143 | $0.125 | $0.128 | 5 048 144 |
| May 07, 2019 | $0.144 | $0.146 | $0.134 | $0.139 | 4 003 326 |
| May 06, 2019 | $0.150 | $0.155 | $0.141 | $0.147 | 4 546 456 |
| May 03, 2019 | $0.165 | $0.165 | $0.141 | $0.147 | 6 686 792 |
