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 |
| 2021-09-17 | $1.59 | $1.59 | $1.54 | $1.59 | 669 992 |
| 2021-09-16 | $1.58 | $1.59 | $1.54 | $1.58 | 711 208 |
| 2021-09-15 | $1.55 | $1.61 | $1.50 | $1.59 | 1 285 333 |
| 2021-09-14 | $1.69 | $1.69 | $1.56 | $1.57 | 2 601 976 |
| 2021-09-13 | $1.74 | $1.75 | $1.66 | $1.68 | 9 868 428 |
| 2021-09-10 | $1.70 | $1.70 | $1.64 | $1.66 | 3 630 514 |
| 2021-09-09 | $1.81 | $1.82 | $1.68 | $1.70 | 3 308 370 |
| 2021-09-08 | $1.65 | $1.85 | $1.55 | $1.74 | 10 010 781 |
| 2021-09-07 | $1.65 | $1.69 | $1.58 | $1.65 | 890 094 |
| 2021-09-03 | $1.64 | $1.67 | $1.56 | $1.58 | 737 289 |
| 2021-09-02 | $1.66 | $1.70 | $1.63 | $1.64 | 606 758 |
| 2021-09-01 | $1.64 | $1.65 | $1.59 | $1.65 | 624 767 |
| 2021-08-31 | $1.61 | $1.64 | $1.60 | $1.61 | 505 005 |
| 2021-08-30 | $1.58 | $1.64 | $1.55 | $1.60 | 977 374 |
| 2021-08-27 | $1.51 | $1.58 | $1.50 | $1.56 | 602 259 |
| 2021-08-26 | $1.52 | $1.58 | $1.50 | $1.52 | 618 818 |
| 2021-08-25 | $1.52 | $1.57 | $1.51 | $1.52 | 690 661 |
| 2021-08-24 | $1.49 | $1.53 | $1.45 | $1.52 | 929 220 |
| 2021-08-23 | $1.44 | $1.48 | $1.43 | $1.47 | 953 567 |
| 2021-08-20 | $1.39 | $1.44 | $1.39 | $1.43 | 670 667 |
| 2021-08-19 | $1.45 | $1.47 | $1.36 | $1.39 | 1 416 622 |
| 2021-08-18 | $1.45 | $1.48 | $1.41 | $1.47 | 564 393 |
| 2021-08-17 | $1.45 | $1.47 | $1.41 | $1.42 | 739 680 |
| 2021-08-16 | $1.45 | $1.47 | $1.42 | $1.43 | 892 582 |
| 2021-08-13 | $1.50 | $1.50 | $1.46 | $1.47 | 899 993 |
