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 |
| 2019-05-02 | $0.160 | $0.182 | $0.140 | $0.168 | 18 213 904 |
| 2019-05-01 | $0.133 | $0.188 | $0.130 | $0.160 | 45 460 194 |
| 2019-04-30 | $0.120 | $0.128 | $0.113 | $0.127 | 10 486 107 |
| 2019-04-29 | $0.111 | $0.117 | $0.108 | $0.113 | 5 699 300 |
| 2019-04-26 | $0.120 | $0.121 | $0.103 | $0.110 | 8 860 303 |
| 2019-04-25 | $0.100 | $0.118 | $0.100 | $0.115 | 32 995 848 |
| 2019-04-24 | $0.212 | $0.212 | $0.200 | $0.203 | 265 834 |
| 2019-04-23 | $0.221 | $0.221 | $0.200 | $0.200 | 511 580 |
| 2019-04-22 | $0.220 | $0.221 | $0.205 | $0.210 | 381 817 |
| 2019-04-18 | $0.236 | $0.236 | $0.211 | $0.228 | 298 170 |
| 2019-04-17 | $0.244 | $0.246 | $0.228 | $0.233 | 199 543 |
| 2019-04-16 | $0.251 | $0.251 | $0.230 | $0.235 | 414 499 |
| 2019-04-15 | $0.252 | $0.252 | $0.240 | $0.249 | 302 806 |
| 2019-04-12 | $0.280 | $0.286 | $0.250 | $0.258 | 672 222 |
| 2019-04-11 | $0.242 | $0.277 | $0.230 | $0.277 | 1 907 061 |
| 2019-04-10 | $0.260 | $0.260 | $0.230 | $0.233 | 431 714 |
| 2019-04-09 | $0.250 | $0.269 | $0.230 | $0.264 | 959 013 |
| 2019-04-08 | $0.243 | $0.250 | $0.230 | $0.237 | 500 606 |
| 2019-04-05 | $0.268 | $0.268 | $0.240 | $0.249 | 453 271 |
| 2019-04-04 | $0.280 | $0.280 | $0.242 | $0.260 | 509 577 |
| 2019-04-03 | $0.278 | $0.300 | $0.260 | $0.261 | 964 824 |
| 2019-04-02 | $0.195 | $0.340 | $0.195 | $0.278 | 3 433 447 |
| 2019-04-01 | $0.228 | $0.231 | $0.185 | $0.217 | 662 736 |
| 2019-03-29 | $0.224 | $0.229 | $0.185 | $0.225 | 354 217 |
| 2019-03-28 | $0.230 | $0.234 | $0.210 | $0.229 | 278 503 |
