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 (%)
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%)
Aug 01, 2018 0.7500 0.7700 0.7100 0.7600 189,165 +0.05(+6.94%)
Jul 31, 2018 0.7229 0.7780 0.7026 0.7107 115,644 -0.01(-1.59%)
Jul 30, 2018 0.7400 0.7900 0.7200 0.7222 209,429 -0.02(-2.41%)
Jul 27, 2018 0.8300 0.8300 0.6910 0.7400 419,895 -0.03(-3.88%)
Jul 26, 2018 0.8000 0.8000 0.7552 0.7699 329,775 -0.03(-3.57%)
Jul 25, 2018 0.8750 0.8750 0.7500 0.7984 486,455 -0.05(-6.07%)
Jul 24, 2018 0.9518 0.8000 0.8500 1,139,665 -0.10(-10.70%)
Jul 23, 2018 1.300 0.9500 0.9518 7,496,465 +0.04(+4.70%)
Jul 20, 2018 0.9600 1.050 0.8500 0.9091 794,041 -0.05(-5.30%)
Jul 19, 2018 0.9501 0.9795 0.9500 0.9600 113,120 +0.01(+1.05%)
Jul 18, 2018 1.050 1.050 0.9400 0.9500 266,764 -0.09(-8.65%)
Jul 17, 2018 1.110 1.115 1.000 1.040 399,260 -0.08(-7.14%)
Jul 16, 2018 1.200 1.200 1.110 1.120 80,123 -0.04(-3.45%)
Jul 13, 2018 1.180 1.200 1.150 1.160 138,727 -0.01(-0.85%)
Jul 12, 2018 1.230 1.230 1.160 1.170 147,208 -0.03(-2.50%)
Jul 11, 2018 1.300 1.300 1.200 1.200 160,023 -0.05(-4.00%)
Jul 10, 2018 1.280 1.340 1.200 1.250 160,770 +0.07(+5.93%)
Jul 09, 2018 1.300 1.319 1.150 1.180 246,774 -0.12(-9.23%)
Jul 06, 2018 1.410 1.410 1.300 1.300 269,806 -0.14(-9.72%)
Jul 05, 2018 1.450 1.450 1.350 1.440 60,041 +0.08(+5.88%)
Jul 03, 2018 1.360 1.360 1.360 0 -0.13(-8.72%)
Jul 02, 2018 1.290 1.500 1.290 1.490 45,734 +0.19(+14.62%)
Jun 29, 2018 1.380 1.412 1.290 1.300 88,289 -0.07(-5.11%)
Jun 28, 2018 1.370 1.379 1.310 1.370 59,917 +0.00(+0.00%)
Jun 27, 2018 1.490 1.490 1.360 1.370 68,524 -0.09(-6.16%)
Jun 26, 2018 1.430 1.530 1.400 1.460 219,830 -0.03(-2.01%)
Jun 25, 2018 1.520 1.610 1.470 1.490 127,578 +0.02(+1.36%)
Jun 22, 2018 1.680 1.680 1.470 1.470 221,415 -0.07(-4.55%)
Jun 21, 2018 1.630 1.650 1.460 1.540 289,437 -0.05(-3.14%)
Jun 20, 2018 1.560 1.680 1.540 1.590 179,790 +0.05(+3.25%)
Jun 19, 2018 1.510 1.680 1.500 1.540 308,860 +0.05(+3.36%)
Jun 18, 2018 1.470 1.520 1.460 1.490 77,415 -0.03(-1.97%)
Jun 15, 2018 1.550 1.450 1.520 90,948 -0.03(-1.94%)
Jun 14, 2018 1.650 1.730 1.500 1.550 441,447 +0.10(+6.90%)
Jun 13, 2018 1.570 1.570 1.450 1.450 117,007 -0.14(-8.81%)
Jun 12, 2018 1.490 1.690 1.450 1.590 324,122 +0.10(+7.07%)
Jun 11, 2018 1.670 1.670 1.440 1.485 203,341 -0.03(-2.30%)
Jun 08, 2018 1.560 1.640 1.520 1.520 150,046 -0.02(-1.30%)
Jun 07, 2018 1.540 1.580 1.454 1.540 130,687 +0.01(+0.65%)
Jun 06, 2018 1.490 1.659 1.450 1.530 322,397 +0.03(+2.20%)
Jun 05, 2018 1.430 1.500 1.300 1.497 395,664 +0.07(+4.69%)
Jun 04, 2018 1.600 1.630 1.410 1.430 239,045 -0.12(-7.74%)
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.