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 |
Oct 30, 2018 | $0.500 | $0.549 | $0.490 | $0.495 | 70 575 |
Oct 29, 2018 | $0.558 | $0.558 | $0.460 | $0.485 | 134 917 |
Oct 26, 2018 | $0.555 | $0.559 | $0.525 | $0.532 | 142 051 |
Oct 25, 2018 | $0.564 | $0.579 | $0.555 | $0.556 | 43 999 |
Oct 24, 2018 | $0.575 | $0.590 | $0.555 | $0.563 | 96 676 |
Oct 23, 2018 | $0.590 | $0.590 | $0.550 | $0.587 | 161 020 |
Oct 22, 2018 | $0.600 | $0.600 | $0.542 | $0.560 | 78 546 |
Oct 19, 2018 | $0.565 | $0.630 | $0.521 | $0.548 | 415 432 |
Oct 18, 2018 | $0.512 | $0.569 | $0.510 | $0.550 | 404 116 |
Oct 17, 2018 | $0.540 | $0.578 | $0.505 | $0.527 | 251 678 |
Oct 16, 2018 | $0.570 | $0.610 | $0.540 | $0.540 | 564 749 |
Oct 15, 2018 | $0.515 | $0.570 | $0.481 | $0.541 | 628 936 |
Oct 12, 2018 | $0.517 | $0.529 | $0.493 | $0.517 | 119 448 |
Oct 11, 2018 | $0.514 | $0.565 | $0.463 | $0.492 | 699 946 |
Oct 10, 2018 | $0.561 | $0.570 | $0.510 | $0.515 | 326 204 |
Oct 09, 2018 | $0.560 | $0.580 | $0.550 | $0.550 | 133 877 |
Oct 08, 2018 | $0.572 | $0.600 | $0.550 | $0.570 | 236 953 |
Oct 05, 2018 | $0.610 | $0.620 | $0.570 | $0.585 | 419 198 |
Oct 04, 2018 | $0.640 | $0.650 | $0.590 | $0.610 | 350 281 |
Oct 03, 2018 | $0.570 | $0.635 | $0.550 | $0.625 | 1 039 643 |
Oct 02, 2018 | $0.600 | $0.610 | $0.540 | $0.570 | 373 263 |
Oct 01, 2018 | $0.562 | $0.600 | $0.541 | $0.562 | 542 828 |
Sep 28, 2018 | $0.600 | $0.620 | $0.500 | $0.561 | 1 276 002 |
Sep 27, 2018 | $0.626 | $0.690 | $0.590 | $0.607 | 4 338 105 |
Sep 26, 2018 | $0.640 | $0.640 | $0.585 | $0.630 | 1 371 138 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CTRV stock historical prices to predict future price movements?
Trend Analysis: Examine the CTRV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CTRV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.