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 |
| Dec 06, 2018 | $0.500 | $0.500 | $0.485 | $0.485 | 98 725 |
| Dec 04, 2018 | $0.520 | $0.528 | $0.500 | $0.500 | 47 337 |
| Dec 03, 2018 | $0.509 | $0.527 | $0.490 | $0.520 | 63 161 |
| Nov 30, 2018 | $0.492 | $0.530 | $0.451 | $0.518 | 107 104 |
| Nov 29, 2018 | $0.520 | $0.560 | $0.480 | $0.510 | 356 187 |
| Nov 28, 2018 | $0.490 | $0.500 | $0.370 | $0.431 | 124 561 |
| Nov 27, 2018 | $0.499 | $0.513 | $0.490 | $0.490 | 53 299 |
| Nov 26, 2018 | $0.480 | $0.510 | $0.480 | $0.493 | 99 709 |
| Nov 23, 2018 | $0.480 | $0.520 | $0.480 | $0.480 | 195 964 |
| Nov 21, 2018 | $0.486 | $0.520 | $0.485 | $0.520 | 93 022 |
| Nov 20, 2018 | $0.536 | $0.536 | $0.490 | $0.490 | 67 671 |
| Nov 19, 2018 | $0.575 | $0.575 | $0.500 | $0.510 | 55 847 |
| Nov 16, 2018 | $0.500 | $0.550 | $0.500 | $0.501 | 52 646 |
| Nov 15, 2018 | $0.480 | $0.536 | $0.480 | $0.535 | 170 678 |
| Nov 14, 2018 | $0.536 | $0.536 | $0.510 | $0.511 | 80 446 |
| Nov 13, 2018 | $0.510 | $0.526 | $0.495 | $0.498 | 272 815 |
| Nov 12, 2018 | $0.540 | $0.559 | $0.520 | $0.525 | 181 098 |
| Nov 09, 2018 | $0.640 | $0.640 | $0.560 | $0.560 | 233 435 |
| Nov 08, 2018 | $0.550 | $0.669 | $0.533 | $0.620 | 1 055 195 |
| Nov 07, 2018 | $0.525 | $0.600 | $0.525 | $0.558 | 202 348 |
| Nov 06, 2018 | $0.530 | $0.570 | $0.525 | $0.551 | 176 938 |
| Nov 05, 2018 | $0.590 | $0.606 | $0.532 | $0.570 | 232 680 |
| Nov 02, 2018 | $0.570 | $0.590 | $0.502 | $0.585 | 401 455 |
| Nov 01, 2018 | $0.500 | $0.532 | $0.492 | $0.521 | 125 894 |
| Oct 31, 2018 | $0.500 | $0.510 | $0.490 | $0.500 | 94 211 |
