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 (%)
Feb 28, 2019 0.2400 0.2430 0.2250 0.2390 70,569 -0.00(-1.65%)
Feb 27, 2019 0.2530 0.2530 0.2150 0.2430 275,888 +0.00(+0.83%)
Feb 26, 2019 0.2235 0.2500 0.2200 0.2410 684,511 +0.02(+7.35%)
Feb 25, 2019 0.2300 0.2305 0.2206 0.2245 187,973 -0.01(-2.39%)
Feb 22, 2019 0.2400 0.2400 0.2250 0.2300 119,100 -0.00(-0.56%)
Feb 21, 2019 0.2400 0.2416 0.2251 0.2313 93,102 +0.00(+0.57%)
Feb 20, 2019 0.2300 0.2362 0.2250 0.2300 153,936 +0.01(+2.22%)
Feb 19, 2019 0.2500 0.2521 0.2185 0.2250 479,493 -0.01(-6.25%)
Feb 15, 2019 0.2800 0.2800 0.2350 0.2400 416,100 -0.03(-11.11%)
Feb 14, 2019 0.2500 0.2700 0.2500 0.2700 99,666 +0.02(+7.91%)
Feb 13, 2019 0.2520 0.2600 0.2450 0.2502 107,399 -0.01(-3.25%)
Feb 12, 2019 0.2798 0.2798 0.2451 0.2586 84,223 -0.01(-2.30%)
Feb 11, 2019 0.2690 0.2899 0.2500 0.2647 220,320 +0.00(+1.42%)
Feb 08, 2019 0.2650 0.2750 0.2470 0.2610 164,000 -0.01(-3.33%)
Feb 07, 2019 0.2700 0.2713 0.2600 0.2700 367,939 +0.01(+2.86%)
Feb 06, 2019 0.3000 0.3001 0.2481 0.2625 608,551 -0.05(-15.32%)
Feb 05, 2019 0.3151 0.3196 0.3000 0.3100 103,707 -0.00(-0.39%)
Feb 04, 2019 0.3000 0.3200 0.3000 0.3112 225,366 +0.01(+3.73%)
Feb 01, 2019 0.3250 0.3250 0.3000 0.3000 109,000 -0.01(-3.23%)
Jan 31, 2019 0.3000 0.3300 0.2800 0.3100 487,159 +0.04(+14.81%)
Jan 30, 2019 0.3300 0.3300 0.2500 0.2700 234,245 -0.06(-19.23%)
Jan 29, 2019 0.3360 0.3400 0.3110 0.3343 43,548 +0.01(+4.47%)
Jan 28, 2019 0.3200 0.3400 0.3151 0.3200 88,785 -0.01(-3.03%)
Jan 25, 2019 0.3200 0.3500 0.3200 0.3300 48,200 +0.01(+1.57%)
Jan 24, 2019 0.3200 0.3376 0.3200 0.3249 31,162 -0.00(-0.03%)
Jan 23, 2019 0.3220 0.3327 0.3200 0.3250 43,324 -0.01(-1.52%)
Jan 22, 2019 0.3900 0.3900 0.3200 0.3300 20,881 -0.01(-1.49%)
Jan 18, 2019 0.3400 0.3580 0.3200 0.3350 31,200 +0.02(+4.69%)
Jan 17, 2019 0.3300 0.3500 0.3000 0.3200 20,467 -0.01(-2.53%)
Jan 16, 2019 0.3400 0.3600 0.3000 0.3283 71,787 -0.00(-0.58%)
Jan 15, 2019 0.3518 0.3900 0.3300 0.3302 39,932 -0.01(-2.16%)
Jan 14, 2019 0.3687 0.3881 0.3320 0.3375 116,989 -0.02(-5.99%)
Jan 11, 2019 0.4250 0.4250 0.3500 0.3590 59,500 -0.00(-1.10%)
Jan 10, 2019 0.3256 0.3700 0.3250 0.3630 237,966 +0.04(+11.49%)
Jan 09, 2019 0.3372 0.3600 0.3256 0.3256 35,796 -0.00(-0.03%)
Jan 08, 2019 0.3682 0.3706 0.3255 0.3257 7,965 -0.03(-7.76%)
Jan 07, 2019 0.3300 0.3594 0.3300 0.3531 49,245 +0.02(+7.00%)
Jan 04, 2019 0.3200 0.3400 0.2800 0.3300 62,400 +0.01(+3.13%)
Jan 03, 2019 0.3100 0.3500 0.2400 0.3200 150,475 +0.03(+9.97%)
Jan 02, 2019 0.2916 0.3191 0.2610 0.2910 88,370 +0.01(+3.93%)
Dec 31, 2018 0.2900 0.3000 0.2500 0.2800 190,200 -0.01(-3.45%)
Dec 28, 2018 0.4200 0.4200 0.2500 0.2900 187,600 +0.02(+6.62%)
Dec 27, 2018 0.3000 0.3000 0.2511 0.2720 158,683 -0.01(-3.24%)
Dec 26, 2018 0.2850 0.2999 0.2400 0.2811 140,791 -0.00(-1.37%)
Dec 24, 2018 0.3100 0.3100 0.2130 0.2850 122,800 -0.04(-10.94%)
Dec 21, 2018 0.3000 0.3300 0.3000 0.3200 136,700 +0.01(+3.23%)
Dec 20, 2018 0.3210 0.3550 0.3016 0.3100 98,444 -0.05(-13.89%)
Dec 19, 2018 0.3800 0.3800 0.2999 0.3600 85,541 +0.01(+2.16%)
Dec 18, 2018 0.3700 0.3734 0.3006 0.3524 226,104 -0.04(-9.15%)
Dec 17, 2018 0.4400 0.4400 0.3500 0.3879 507,467 -0.05(-11.84%)
Dec 14, 2018 0.4400 0.4700 0.4300 0.4400 348,400 +0.02(+3.80%)
Dec 13, 2018 0.4302 0.4350 0.3800 0.4239 759,358 -0.01(-1.56%)
Dec 12, 2018 0.4414 0.4555 0.3701 0.4306 550,867 -0.01(-2.14%)
Dec 11, 2018 0.4517 0.4694 0.4400 0.4400 87,659 -0.01(-2.24%)
Dec 10, 2018 0.4700 0.4800 0.4401 0.4501 137,393 -0.02(-4.23%)
Dec 07, 2018 0.4850 0.4850 0.4600 0.4700 154,800 -0.02(-3.09%)
Dec 06, 2018 0.5000 0.5000 0.4850 0.4850 98,725 -0.02(-3.00%)
Dec 04, 2018 0.5200 0.5300 0.5000 0.5000 47,300 -0.02(-3.85%)
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.