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 |
| Mar 27, 2019 | $0.231 | $0.240 | $0.220 | $0.225 | 319 939 |
| Mar 26, 2019 | $0.240 | $0.247 | $0.230 | $0.231 | 247 199 |
| Mar 25, 2019 | $0.242 | $0.247 | $0.230 | $0.231 | 310 284 |
| Mar 22, 2019 | $0.256 | $0.260 | $0.220 | $0.235 | 197 651 |
| Mar 21, 2019 | $0.267 | $0.267 | $0.252 | $0.257 | 169 247 |
| Mar 20, 2019 | $0.271 | $0.275 | $0.251 | $0.267 | 178 449 |
| Mar 19, 2019 | $0.280 | $0.300 | $0.265 | $0.275 | 556 438 |
| Mar 18, 2019 | $0.245 | $0.315 | $0.240 | $0.310 | 802 268 |
| Mar 15, 2019 | $0.238 | $0.269 | $0.238 | $0.250 | 263 686 |
| Mar 14, 2019 | $0.268 | $0.268 | $0.220 | $0.240 | 274 898 |
| Mar 13, 2019 | $0.252 | $0.320 | $0.250 | $0.270 | 1 141 590 |
| Mar 12, 2019 | $0.255 | $0.260 | $0.231 | $0.249 | 139 372 |
| Mar 11, 2019 | $0.235 | $0.250 | $0.231 | $0.243 | 156 027 |
| Mar 08, 2019 | $0.240 | $0.246 | $0.224 | $0.238 | 168 794 |
| Mar 07, 2019 | $0.235 | $0.250 | $0.221 | $0.238 | 214 498 |
| Mar 06, 2019 | $0.236 | $0.236 | $0.215 | $0.225 | 206 586 |
| Mar 05, 2019 | $0.235 | $0.264 | $0.230 | $0.239 | 146 792 |
| Mar 04, 2019 | $0.250 | $0.263 | $0.235 | $0.240 | 438 614 |
| Mar 01, 2019 | $0.240 | $0.360 | $0.235 | $0.246 | 1 819 717 |
| Feb 28, 2019 | $0.240 | $0.243 | $0.225 | $0.239 | 70 569 |
| Feb 27, 2019 | $0.253 | $0.253 | $0.215 | $0.243 | 275 888 |
| Feb 26, 2019 | $0.224 | $0.250 | $0.220 | $0.241 | 684 511 |
| Feb 25, 2019 | $0.230 | $0.231 | $0.221 | $0.225 | 187 973 |
| Feb 22, 2019 | $0.240 | $0.240 | $0.225 | $0.230 | 119 161 |
| Feb 21, 2019 | $0.240 | $0.242 | $0.225 | $0.231 | 93 102 |
