Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Contravir Pharmaceuticals (NQ: CTRV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.1080 0.1170 0.1039 0.1070 7,014,700 -0.01(-10.68%)
May 30, 2019 0.1190 0.1290 0.1151 0.1198 1,855,270 -0.00(-2.04%)
May 29, 2019 0.1207 0.1250 0.1120 0.1223 2,952,003 +0.00(+1.92%)
May 28, 2019 0.1200 0.1300 0.1200 0.1200 2,038,833 +0.01(+7.53%)
May 24, 2019 0.1200 0.1350 0.1116 0.1116 3,740,200 -0.02(-14.81%)
May 23, 2019 0.1100 0.1400 0.1100 0.1310 11,418,142 +0.02(+19.09%)
May 22, 2019 0.1150 0.1150 0.1090 0.1100 2,257,498 -0.01(-4.35%)
May 21, 2019 0.1155 0.1215 0.1075 0.1150 2,008,990 -0.00(-2.87%)
May 20, 2019 0.1239 0.1239 0.1100 0.1184 3,099,100 +0.00(+1.63%)
May 17, 2019 0.1270 0.1270 0.1150 0.1165 1,966,900 -0.00(-2.92%)
May 16, 2019 0.1300 0.1300 0.1100 0.1200 3,161,876 -0.01(-4.08%)
May 15, 2019 0.1288 0.1317 0.1230 0.1251 2,335,602 -0.00(-2.49%)
May 14, 2019 0.1280 0.1367 0.1200 0.1283 3,258,574 +0.00(+0.23%)
May 13, 2019 0.1261 0.1325 0.1240 0.1280 2,277,589 +0.00(+0.16%)
May 10, 2019 0.1360 0.1375 0.1260 0.1278 3,426,400 -0.01(-8.71%)
May 09, 2019 0.1300 0.1600 0.1300 0.1400 7,666,806 +0.01(+9.29%)
May 08, 2019 0.1412 0.1433 0.1250 0.1281 5,047,498 -0.01(-7.78%)
May 07, 2019 0.1437 0.1459 0.1340 0.1389 4,003,326 -0.01(-5.19%)
May 06, 2019 0.1500 0.1550 0.1405 0.1465 4,545,457 -0.00(-0.27%)
May 03, 2019 0.1650 0.1650 0.1411 0.1469 6,686,700 -0.02(-12.56%)
May 02, 2019 0.1599 0.1824 0.1400 0.1680 18,197,524 +0.01(+5.26%)
May 01, 2019 0.1325 0.1875 0.1301 0.1596 45,452,792 +0.03(+25.87%)
Apr 30, 2019 0.1200 0.1281 0.1125 0.1268 10,451,661 +0.01(+11.92%)
Apr 29, 2019 0.1113 0.1170 0.1080 0.1133 5,696,300 +0.00(+3.00%)
Apr 26, 2019 0.1200 0.1212 0.1030 0.1100 8,860,300 -0.01(-4.35%)
Apr 25, 2019 0.1000 0.1175 0.1000 0.1150 32,872,104 -0.09(-43.35%)
Apr 24, 2019 0.2118 0.2119 0.2000 0.2030 265,834 +0.00(+1.45%)
Apr 23, 2019 0.2205 0.2205 0.2000 0.2001 511,580 -0.01(-4.71%)
Apr 22, 2019 0.2200 0.2210 0.2048 0.2100 381,817 -0.02(-7.89%)
Apr 18, 2019 0.2360 0.2360 0.2110 0.2280 298,100 -0.01(-2.19%)
Apr 17, 2019 0.2437 0.2460 0.2280 0.2331 199,543 -0.00(-0.81%)
Apr 16, 2019 0.2513 0.2513 0.2300 0.2350 414,499 -0.01(-5.62%)
Apr 15, 2019 0.2520 0.2520 0.2400 0.2490 302,806 -0.01(-3.64%)
Apr 12, 2019 0.2800 0.2860 0.2500 0.2584 672,200 -0.02(-7.71%)
Apr 11, 2019 0.2400 0.2800 0.2300 0.2800 1,907,061 +0.05(+21.74%)
Apr 10, 2019 0.2600 0.2600 0.2300 0.2300 431,714 -0.03(-11.54%)
Apr 09, 2019 0.2500 0.2700 0.2300 0.2600 959,013 +0.02(+9.66%)
Apr 08, 2019 0.2432 0.2500 0.2300 0.2371 498,346 -0.01(-4.78%)
Apr 05, 2019 0.2680 0.2680 0.2400 0.2490 453,200 -0.01(-4.30%)
Apr 04, 2019 0.2800 0.2800 0.2420 0.2602 509,577 -0.00(-0.38%)
Apr 03, 2019 0.2781 0.3000 0.2600 0.2612 964,824 -0.02(-6.08%)
Apr 02, 2019 0.1950 0.3400 0.1950 0.2781 3,417,638 +0.06(+28.45%)
Apr 01, 2019 0.2280 0.2308 0.1850 0.2165 662,736 -0.01(-3.78%)
Mar 29, 2019 0.2239 0.2294 0.1852 0.2250 354,200 -0.00(-1.79%)
Mar 28, 2019 0.2300 0.2340 0.2100 0.2291 278,503 +0.00(+1.73%)
Mar 27, 2019 0.2307 0.2399 0.2200 0.2252 319,939 -0.01(-2.30%)
Mar 26, 2019 0.2399 0.2466 0.2300 0.2305 247,199 -0.00(-0.26%)
Mar 25, 2019 0.2423 0.2474 0.2300 0.2311 310,284 -0.00(-1.74%)
Mar 22, 2019 0.2555 0.2600 0.2200 0.2352 197,600 -0.02(-8.30%)
Mar 21, 2019 0.2670 0.2670 0.2516 0.2565 169,247 -0.01(-3.93%)
Mar 20, 2019 0.2710 0.2749 0.2511 0.2670 178,449 -0.01(-2.91%)
Mar 19, 2019 0.2800 0.2999 0.2650 0.2750 556,438 -0.03(-11.29%)
Mar 18, 2019 0.2500 0.3100 0.2400 0.3100 801,268 +0.06(+24.00%)
Mar 15, 2019 0.2380 0.2690 0.2378 0.2500 263,600 +0.01(+4.17%)
Mar 14, 2019 0.2684 0.2684 0.2200 0.2400 274,898 -0.03(-11.11%)
Mar 13, 2019 0.2500 0.3200 0.2500 0.2700 1,141,590 +0.02(+8.65%)
Mar 12, 2019 0.2546 0.2600 0.2311 0.2485 139,372 +0.01(+2.39%)
Mar 11, 2019 0.2350 0.2500 0.2310 0.2427 156,027 +0.01(+2.15%)
Mar 08, 2019 0.2400 0.2460 0.2240 0.2376 168,700 -0.00(-0.13%)
Mar 07, 2019 0.2345 0.2500 0.2210 0.2379 214,498 +0.01(+5.64%)
Mar 06, 2019 0.2362 0.2362 0.2150 0.2252 206,586 -0.01(-5.66%)
Mar 05, 2019 0.2350 0.2636 0.2300 0.2387 146,792 -0.00(-0.67%)
Mar 04, 2019 0.2498 0.2629 0.2350 0.2403 438,614 -0.01(-2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.