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 22, 2021 | $1.54 | $1.54 | $1.48 | $1.49 | 1 347 591 |
| Oct 21, 2021 | $1.57 | $1.60 | $1.55 | $1.57 | 561 236 |
| Oct 20, 2021 | $1.55 | $1.57 | $1.51 | $1.57 | 914 980 |
| Oct 19, 2021 | $1.54 | $1.54 | $1.51 | $1.54 | 310 092 |
| Oct 18, 2021 | $1.50 | $1.54 | $1.49 | $1.53 | 654 212 |
| Oct 15, 2021 | $1.55 | $1.55 | $1.49 | $1.52 | 556 748 |
| Oct 14, 2021 | $1.54 | $1.55 | $1.51 | $1.54 | 545 540 |
| Oct 13, 2021 | $1.54 | $1.54 | $1.50 | $1.52 | 283 546 |
| Oct 12, 2021 | $1.51 | $1.55 | $1.50 | $1.53 | 363 824 |
| Oct 11, 2021 | $1.48 | $1.51 | $1.47 | $1.51 | 632 911 |
| Oct 08, 2021 | $1.48 | $1.49 | $1.46 | $1.48 | 279 085 |
| Oct 07, 2021 | $1.49 | $1.52 | $1.46 | $1.47 | 502 796 |
| Oct 06, 2021 | $1.48 | $1.52 | $1.48 | $1.49 | 484 863 |
| Oct 05, 2021 | $1.52 | $1.54 | $1.48 | $1.51 | 847 084 |
| Oct 04, 2021 | $1.53 | $1.54 | $1.51 | $1.52 | 438 308 |
| Oct 01, 2021 | $1.54 | $1.57 | $1.50 | $1.56 | 729 829 |
| Sep 30, 2021 | $1.53 | $1.55 | $1.50 | $1.53 | 685 227 |
| Sep 29, 2021 | $1.67 | $1.67 | $1.52 | $1.54 | 3 041 899 |
| Sep 28, 2021 | $1.57 | $1.59 | $1.53 | $1.55 | 709 566 |
| Sep 27, 2021 | $1.55 | $1.63 | $1.52 | $1.58 | 1 036 461 |
| Sep 24, 2021 | $1.55 | $1.57 | $1.52 | $1.55 | 677 574 |
| Sep 23, 2021 | $1.53 | $1.59 | $1.52 | $1.58 | 519 218 |
| Sep 22, 2021 | $1.52 | $1.57 | $1.50 | $1.55 | 629 135 |
| Sep 21, 2021 | $1.53 | $1.56 | $1.50 | $1.50 | 966 531 |
| Sep 20, 2021 | $1.52 | $1.56 | $1.50 | $1.52 | 899 043 |
