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 |
| Jan 14, 2019 | $0.369 | $0.388 | $0.332 | $0.338 | 116 989 |
| Jan 11, 2019 | $0.425 | $0.425 | $0.350 | $0.359 | 59 507 |
| Jan 10, 2019 | $0.326 | $0.370 | $0.325 | $0.363 | 237 966 |
| Jan 09, 2019 | $0.337 | $0.360 | $0.326 | $0.326 | 35 796 |
| Jan 08, 2019 | $0.368 | $0.371 | $0.326 | $0.326 | 7 965 |
| Jan 07, 2019 | $0.330 | $0.359 | $0.330 | $0.353 | 49 245 |
| Jan 04, 2019 | $0.320 | $0.339 | $0.281 | $0.330 | 62 417 |
| Jan 03, 2019 | $0.306 | $0.350 | $0.240 | $0.320 | 150 475 |
| Jan 02, 2019 | $0.292 | $0.319 | $0.261 | $0.291 | 88 370 |
| Dec 31, 2018 | $0.290 | $0.300 | $0.253 | $0.282 | 190 230 |
| Dec 28, 2018 | $0.416 | $0.416 | $0.250 | $0.293 | 187 637 |
| Dec 27, 2018 | $0.300 | $0.300 | $0.251 | $0.272 | 158 683 |
| Dec 26, 2018 | $0.285 | $0.300 | $0.240 | $0.281 | 140 791 |
| Dec 24, 2018 | $0.310 | $0.310 | $0.213 | $0.285 | 122 881 |
| Dec 21, 2018 | $0.300 | $0.330 | $0.300 | $0.320 | 136 788 |
| Dec 20, 2018 | $0.321 | $0.355 | $0.302 | $0.310 | 98 444 |
| Dec 19, 2018 | $0.380 | $0.380 | $0.300 | $0.360 | 85 541 |
| Dec 18, 2018 | $0.370 | $0.373 | $0.301 | $0.352 | 226 104 |
| Dec 17, 2018 | $0.440 | $0.440 | $0.350 | $0.388 | 507 467 |
| Dec 14, 2018 | $0.439 | $0.468 | $0.426 | $0.440 | 348 425 |
| Dec 13, 2018 | $0.430 | $0.435 | $0.380 | $0.424 | 759 858 |
| Dec 12, 2018 | $0.441 | $0.456 | $0.370 | $0.431 | 550 867 |
| Dec 11, 2018 | $0.452 | $0.469 | $0.440 | $0.440 | 87 659 |
| Dec 10, 2018 | $0.470 | $0.480 | $0.440 | $0.450 | 137 393 |
| Dec 07, 2018 | $0.485 | $0.485 | $0.460 | $0.470 | 154 884 |
