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 04, 2022 | $1.26 | $1.27 | $1.22 | $1.24 | 464 022 |
| Jan 03, 2022 | $1.16 | $1.28 | $1.15 | $1.26 | 937 615 |
| Dec 31, 2021 | $1.15 | $1.17 | $1.12 | $1.14 | 1 297 640 |
| Dec 30, 2021 | $1.15 | $1.17 | $1.13 | $1.17 | 1 581 560 |
| Dec 29, 2021 | $1.18 | $1.20 | $1.14 | $1.15 | 1 032 088 |
| Dec 28, 2021 | $1.25 | $1.26 | $1.18 | $1.19 | 848 944 |
| Dec 27, 2021 | $1.31 | $1.33 | $1.24 | $1.26 | 830 343 |
| Dec 23, 2021 | $1.34 | $1.36 | $1.28 | $1.31 | 656 877 |
| Dec 22, 2021 | $1.24 | $1.39 | $1.23 | $1.34 | 1 698 083 |
| Dec 21, 2021 | $1.22 | $1.31 | $1.21 | $1.23 | 1 186 462 |
| Dec 20, 2021 | $1.20 | $1.22 | $1.18 | $1.21 | 458 265 |
| Dec 17, 2021 | $1.17 | $1.23 | $1.14 | $1.21 | 458 541 |
| Dec 16, 2021 | $1.22 | $1.24 | $1.17 | $1.18 | 447 118 |
| Dec 15, 2021 | $1.17 | $1.23 | $1.14 | $1.21 | 660 477 |
| Dec 14, 2021 | $1.20 | $1.21 | $1.15 | $1.17 | 380 298 |
| Dec 13, 2021 | $1.24 | $1.26 | $1.17 | $1.20 | 427 823 |
| Dec 10, 2021 | $1.26 | $1.27 | $1.21 | $1.23 | 257 774 |
| Dec 09, 2021 | $1.27 | $1.33 | $1.25 | $1.25 | 561 211 |
| Dec 08, 2021 | $1.24 | $1.30 | $1.22 | $1.27 | 490 696 |
| Dec 07, 2021 | $1.20 | $1.26 | $1.20 | $1.25 | 496 661 |
| Dec 06, 2021 | $1.21 | $1.22 | $1.12 | $1.21 | 784 004 |
| Dec 03, 2021 | $1.25 | $1.25 | $1.17 | $1.19 | 962 109 |
| Dec 02, 2021 | $1.24 | $1.25 | $1.18 | $1.25 | 541 965 |
| Dec 01, 2021 | $1.28 | $1.33 | $1.21 | $1.22 | 1 113 312 |
| Nov 30, 2021 | $1.27 | $1.32 | $1.16 | $1.24 | 2 496 911 |
