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 09, 2022 | $0.99 | $1.03 | $0.98 | $1.01 | 189 277 |
| Feb 08, 2022 | $0.97 | $1.02 | $0.97 | $0.99 | 342 223 |
| Feb 07, 2022 | $0.98 | $1.00 | $0.97 | $0.98 | 166 606 |
| Feb 04, 2022 | $0.98 | $0.99 | $0.95 | $0.97 | 236 066 |
| Feb 03, 2022 | $0.98 | $1.00 | $0.96 | $0.97 | 349 637 |
| Feb 02, 2022 | $1.01 | $1.01 | $0.96 | $0.97 | 232 508 |
| Feb 01, 2022 | $1.00 | $1.01 | $0.95 | $1.00 | 761 959 |
| Jan 31, 2022 | $0.94 | $1.02 | $0.94 | $0.98 | 614 462 |
| Jan 28, 2022 | $0.95 | $0.99 | $0.91 | $0.93 | 544 625 |
| Jan 27, 2022 | $0.99 | $1.02 | $0.92 | $0.93 | 393 198 |
| Jan 26, 2022 | $1.02 | $1.05 | $0.96 | $0.97 | 612 125 |
| Jan 25, 2022 | $0.96 | $1.01 | $0.96 | $1.00 | 312 208 |
| Jan 24, 2022 | $0.98 | $1.00 | $0.86 | $0.94 | 1 524 611 |
| Jan 21, 2022 | $1.05 | $1.06 | $1.01 | $1.01 | 557 114 |
| Jan 20, 2022 | $1.05 | $1.11 | $1.05 | $1.05 | 338 659 |
| Jan 19, 2022 | $1.10 | $1.11 | $1.03 | $1.06 | 675 645 |
| Jan 18, 2022 | $1.14 | $1.15 | $1.08 | $1.10 | 817 091 |
| Jan 14, 2022 | $1.15 | $1.17 | $1.14 | $1.16 | 423 560 |
| Jan 13, 2022 | $1.18 | $1.21 | $1.16 | $1.17 | 332 586 |
| Jan 12, 2022 | $1.21 | $1.23 | $1.19 | $1.19 | 325 408 |
| Jan 11, 2022 | $1.24 | $1.25 | $1.20 | $1.22 | 412 395 |
| Jan 10, 2022 | $1.25 | $1.25 | $1.19 | $1.23 | 371 498 |
| Jan 07, 2022 | $1.24 | $1.26 | $1.19 | $1.25 | 533 213 |
| Jan 06, 2022 | $1.20 | $1.23 | $1.17 | $1.21 | 321 606 |
| Jan 05, 2022 | $1.25 | $1.28 | $1.21 | $1.22 | 556 632 |
