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 |
| Aug 12, 2021 | $1.46 | $1.54 | $1.46 | $1.51 | 823 777 |
| Aug 11, 2021 | $1.48 | $1.50 | $1.46 | $1.48 | 468 271 |
| Aug 10, 2021 | $1.49 | $1.51 | $1.47 | $1.49 | 507 607 |
| Aug 09, 2021 | $1.48 | $1.50 | $1.45 | $1.50 | 846 362 |
| Aug 06, 2021 | $1.47 | $1.48 | $1.43 | $1.47 | 641 156 |
| Aug 05, 2021 | $1.45 | $1.49 | $1.42 | $1.48 | 702 218 |
| Aug 04, 2021 | $1.48 | $1.50 | $1.43 | $1.44 | 797 874 |
| Aug 03, 2021 | $1.56 | $1.56 | $1.40 | $1.46 | 3 685 602 |
| Aug 02, 2021 | $1.53 | $1.57 | $1.52 | $1.55 | 527 683 |
| Jul 30, 2021 | $1.52 | $1.55 | $1.51 | $1.54 | 803 235 |
| Jul 29, 2021 | $1.57 | $1.58 | $1.52 | $1.54 | 1 103 271 |
| Jul 28, 2021 | $1.54 | $1.59 | $1.53 | $1.56 | 776 631 |
| Jul 27, 2021 | $1.56 | $1.56 | $1.49 | $1.55 | 893 225 |
| Jul 26, 2021 | $1.58 | $1.59 | $1.51 | $1.55 | 859 039 |
| Jul 23, 2021 | $1.62 | $1.62 | $1.54 | $1.59 | 711 272 |
| Jul 22, 2021 | $1.66 | $1.66 | $1.58 | $1.59 | 612 836 |
| Jul 21, 2021 | $1.61 | $1.64 | $1.55 | $1.62 | 1 361 118 |
| Jul 20, 2021 | $1.55 | $1.59 | $1.51 | $1.58 | 1 340 030 |
| Jul 19, 2021 | $1.51 | $1.60 | $1.47 | $1.53 | 2 184 220 |
| Jul 16, 2021 | $1.62 | $1.63 | $1.52 | $1.52 | 2 073 465 |
| Jul 15, 2021 | $1.61 | $1.65 | $1.55 | $1.59 | 1 890 186 |
| Jul 14, 2021 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| Jul 13, 2021 | $1.95 | $2.01 | $1.66 | $1.72 | 15 438 315 |
| Jul 12, 2021 | $1.99 | $2.05 | $1.98 | $2.03 | 585 172 |
| Jul 09, 2021 | $1.99 | $2.04 | $1.95 | $2.03 | 1 060 122 |
