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 |
| Feb 20, 2019 | $0.230 | $0.236 | $0.225 | $0.230 | 153 936 |
| Feb 19, 2019 | $0.250 | $0.252 | $0.219 | $0.225 | 479 493 |
| Feb 15, 2019 | $0.280 | $0.280 | $0.235 | $0.240 | 416 197 |
| Feb 14, 2019 | $0.249 | $0.270 | $0.249 | $0.270 | 99 666 |
| Feb 13, 2019 | $0.252 | $0.260 | $0.245 | $0.250 | 107 399 |
| Feb 12, 2019 | $0.280 | $0.280 | $0.245 | $0.259 | 84 223 |
| Feb 11, 2019 | $0.269 | $0.290 | $0.250 | $0.265 | 220 320 |
| Feb 08, 2019 | $0.265 | $0.275 | $0.247 | $0.261 | 164 015 |
| Feb 07, 2019 | $0.270 | $0.271 | $0.260 | $0.270 | 367 939 |
| Feb 06, 2019 | $0.300 | $0.300 | $0.248 | $0.263 | 608 551 |
| Feb 05, 2019 | $0.315 | $0.320 | $0.300 | $0.310 | 103 707 |
| Feb 04, 2019 | $0.300 | $0.320 | $0.300 | $0.311 | 225 366 |
| Feb 01, 2019 | $0.325 | $0.325 | $0.300 | $0.300 | 109 084 |
| Jan 31, 2019 | $0.297 | $0.330 | $0.280 | $0.310 | 487 159 |
| Jan 30, 2019 | $0.332 | $0.332 | $0.250 | $0.270 | 234 245 |
| Jan 29, 2019 | $0.336 | $0.340 | $0.311 | $0.334 | 43 548 |
| Jan 28, 2019 | $0.320 | $0.340 | $0.315 | $0.320 | 88 785 |
| Jan 25, 2019 | $0.322 | $0.347 | $0.321 | $0.330 | 48 223 |
| Jan 24, 2019 | $0.320 | $0.338 | $0.320 | $0.325 | 31 162 |
| Jan 23, 2019 | $0.322 | $0.333 | $0.320 | $0.325 | 43 324 |
| Jan 22, 2019 | $0.390 | $0.390 | $0.320 | $0.326 | 20 881 |
| Jan 18, 2019 | $0.340 | $0.358 | $0.320 | $0.335 | 31 281 |
| Jan 17, 2019 | $0.332 | $0.350 | $0.300 | $0.320 | 20 467 |
| Jan 16, 2019 | $0.340 | $0.360 | $0.300 | $0.328 | 71 787 |
| Jan 15, 2019 | $0.352 | $0.390 | $0.330 | $0.330 | 39 932 |
