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 (%)
Oct 31, 2018 0.5000 0.5100 0.4900 0.5000 94,211 +0.00(+0.93%)
Oct 30, 2018 0.5000 0.5493 0.4900 0.4954 70,575 +0.01(+2.14%)
Oct 29, 2018 0.5581 0.5581 0.4600 0.4850 134,917 -0.05(-8.83%)
Oct 26, 2018 0.5550 0.5590 0.5250 0.5320 142,000 -0.02(-4.23%)
Oct 25, 2018 0.5643 0.5790 0.5550 0.5555 43,999 -0.00(-0.80%)
Oct 24, 2018 0.5700 0.5900 0.5600 0.5600 96,676 -0.03(-5.08%)
Oct 23, 2018 0.5900 0.5900 0.5500 0.5900 161,020 +0.03(+5.36%)
Oct 22, 2018 0.6000 0.6000 0.5415 0.5600 78,546 +0.01(+1.82%)
Oct 19, 2018 0.5600 0.6300 0.5200 0.5500 415,400 +0.00(+0.02%)
Oct 18, 2018 0.5123 0.5694 0.5101 0.5499 404,116 +0.02(+3.75%)
Oct 17, 2018 0.5400 0.5800 0.5000 0.5300 251,678 -0.01(-1.85%)
Oct 16, 2018 0.5700 0.6100 0.5400 0.5400 564,749 +0.00(+0.00%)
Oct 15, 2018 0.5100 0.5700 0.4800 0.5400 628,936 +0.02(+3.85%)
Oct 12, 2018 0.5200 0.5300 0.4900 0.5200 119,400 +0.03(+5.69%)
Oct 11, 2018 0.5139 0.5650 0.4634 0.4920 699,946 -0.02(-4.48%)
Oct 10, 2018 0.5605 0.5700 0.5101 0.5151 326,204 -0.03(-6.35%)
Oct 09, 2018 0.5600 0.5798 0.5500 0.5500 133,877 -0.02(-3.51%)
Oct 08, 2018 0.5718 0.5997 0.5501 0.5700 236,953 -0.02(-2.56%)
Oct 05, 2018 0.6100 0.6200 0.5700 0.5850 419,100 -0.03(-4.10%)
Oct 04, 2018 0.6400 0.6500 0.5900 0.6100 350,281 -0.02(-3.17%)
Oct 03, 2018 0.5700 0.6300 0.5500 0.6300 1,039,643 +0.06(+10.53%)
Oct 02, 2018 0.6000 0.6100 0.5400 0.5700 373,263 +0.01(+1.35%)
Oct 01, 2018 0.5620 0.5999 0.5412 0.5624 542,828 +0.00(+0.43%)
Sep 28, 2018 0.6000 0.6200 0.5000 0.5600 1,276,000 -0.05(-8.20%)
Sep 27, 2018 0.6300 0.6900 0.5900 0.6100 4,338,105 -0.02(-3.17%)
Sep 26, 2018 0.6400 0.6400 0.5800 0.6300 1,371,138 +0.04(+7.23%)
Sep 25, 2018 0.6250 0.6250 0.5800 0.5875 299,582 -0.02(-3.69%)
Sep 24, 2018 0.6600 0.6800 0.6000 0.6100 194,295 -0.03(-4.69%)
Sep 21, 2018 0.6200 0.6500 0.6200 0.6400 64,700 +0.01(+2.07%)
Sep 20, 2018 0.6826 0.6826 0.6180 0.6270 433,829 -0.03(-4.20%)
Sep 19, 2018 0.6901 0.7000 0.6545 0.6545 197,446 -0.04(-5.14%)
Sep 18, 2018 0.7300 0.7300 0.6700 0.6900 380,192 -0.02(-2.82%)
Sep 17, 2018 0.7153 0.7363 0.7089 0.7100 20,752 -0.01(-1.39%)
Sep 14, 2018 0.7300 0.7400 0.7200 0.7200 37,700 -0.02(-2.70%)
Sep 13, 2018 0.7900 0.8100 0.7400 0.7400 84,481 -0.02(-2.63%)
Sep 12, 2018 0.7720 0.7900 0.7503 0.7600 90,599 -0.03(-3.79%)
Sep 11, 2018 0.7510 0.7900 0.7501 0.7899 21,988 +0.01(+1.27%)
Sep 10, 2018 0.7600 0.7900 0.7500 0.7800 78,255 +0.02(+2.63%)
Sep 07, 2018 0.8000 0.8000 0.7400 0.7600 53,800 -0.04(-5.00%)
Sep 06, 2018 0.7900 0.8295 0.7600 0.8000 175,692 -0.03(-3.59%)
Sep 05, 2018 0.8400 0.8798 0.8025 0.8298 865,153 -0.00(-0.02%)
Sep 04, 2018 0.7700 0.8300 0.7400 0.8300 358,596 +0.09(+12.16%)
Aug 31, 2018 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Aug 30, 2018 0.7000 0.7200 0.6900 0.7200 181,434 +0.02(+2.86%)
Aug 29, 2018 0.7000 0.7200 0.6800 0.7000 234,209 +0.02(+2.79%)
Aug 28, 2018 0.6810 0.7071 0.6800 0.6810 75,355 -0.02(-2.71%)
Aug 27, 2018 0.6800 0.7100 0.6800 0.7000 163,863 +0.02(+2.94%)
Aug 24, 2018 0.7000 0.7000 0.6700 0.6800 40,500 -0.01(-1.72%)
Aug 23, 2018 0.7196 0.7196 0.6701 0.6919 133,703 +0.02(+2.35%)
Aug 22, 2018 0.6610 0.6900 0.6500 0.6760 39,384 +0.01(+0.84%)
Aug 21, 2018 0.6600 0.6964 0.6600 0.6704 64,122 +0.02(+2.30%)
Aug 20, 2018 0.6700 0.6759 0.6502 0.6553 40,018 -0.00(-0.71%)
Aug 17, 2018 0.6800 0.6800 0.6400 0.6600 76,400 +0.00(+0.32%)
Aug 16, 2018 0.6210 0.7100 0.6169 0.6579 127,166 +0.03(+4.43%)
Aug 15, 2018 0.6800 0.7000 0.6100 0.6300 394,890 -0.05(-7.69%)
Aug 14, 2018 0.7100 0.7100 0.6800 0.6825 30,076 -0.02(-2.49%)
Aug 13, 2018 0.7100 0.7100 0.6850 0.6999 218,184 -0.02(-2.79%)
Aug 10, 2018 0.7500 0.7500 0.7100 0.7200 122,200 -0.01(-1.38%)
Aug 09, 2018 0.7665 0.7691 0.7210 0.7301 171,603 +0.00(+0.01%)
Aug 08, 2018 0.7700 0.8000 0.7300 0.7300 356,891 -0.04(-5.19%)
Aug 07, 2018 0.8300 0.8300 0.7600 0.7700 362,670 -0.07(-8.33%)
Aug 06, 2018 0.7700 0.8700 0.7300 0.8400 440,641 +0.09(+12.00%)
Aug 03, 2018 0.7800 0.7800 0.7200 0.7500 197,200 -0.04(-5.06%)
Aug 02, 2018 0.7900 0.8500 0.7500 0.7900 583,888 +0.03(+3.95%)
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.