CTRV Quote, Trading Chart, ContraVir Pharmaceuticals Inc.

home / stock / ctrv / ctrv quote

Stock Information
Company Name: ContraVir Pharmaceuticals Inc.
Stock Symbol: CTRV
Market: NASDAQ
Website: contravir.com
Menu
CTRV CTRV Quote CTRV Short CTRV News CTRV Articles CTRV Message Board
Get CTRV Alerts

News, Short Squeeze, Breakout and More Instantly...
CTRV Quote
Last:$3.58
Change Percent:0.56%
Open:$3.59
Previous Close:$3.58
High:$3.70
Low:$3.53
Volume:138,468
Last Trade Date Time:07/22/2019 04:54:14 pm
Quotes are delayed by 15 to 20 minutes.
CTRV Chart
Last Twenty Trading Days
Date:2019-07-22
Open:$3.59
Close:$3.58
High:$3.70
Low:$3.53
Volume:138,468
Date:2019-07-19
Open:$3.59
Close:$3.56
High:$3.6697
Low:$3.56
Volume:109,605
Date:2019-07-18
Open:$3.66
Close:$3.62
High:$3.7995
Low:$3.57
Volume:137,209
Date:2019-07-17
Open:$3.68
Close:$3.65
High:$3.98
Low:$3.65
Volume:295,716
Date:2019-07-16
Open:$3.89
Close:$3.75
High:$3.9242
Low:$3.65
Volume:212,557
Date:2019-07-15
Open:$3.95
Close:$3.92
High:$4.15
Low:$3.861
Volume:152,612
Date:2019-07-12
Open:$3.98
Close:$4.01
High:$4.25
Low:$3.95
Volume:614,025
Date:2019-07-11
Open:$4.12
Close:$4.04
High:$4.15
Low:$3.8392
Volume:271,327
Date:2019-07-10
Open:$3.76
Close:$4.12
High:$4.45
Low:$3.62
Volume:1,734,730
Date:2019-07-09
Open:$3.80
Close:$3.74
High:$3.97
Low:$3.706
Volume:229,752
Date:2019-07-08
Open:$3.81
Close:$3.86
High:$4.0764
Low:$3.80
Volume:220,843
Date:2019-07-05
Open:$3.53
Close:$3.87
High:$4.104
Low:$3.52
Volume:737,082
Date:2019-07-04
Open:$3.70
Close:$3.64
High:$3.87
Low:$3.5503
Volume:298,368
Date:2019-07-03
Open:$3.70
Close:$3.64
High:$3.87
Low:$3.5503
Volume:298,368
Date:2019-07-02
Open:$3.97
Close:$3.73
High:$3.99
Low:$3.63
Volume:659,638
Date:2019-07-01
Open:$4.07
Close:$4.00
High:$4.22
Low:$3.9195
Volume:352,077
Date:2019-06-28
Open:$4.13
Close:$4.17
High:$4.37
Low:$4.03
Volume:438,458
Date:2019-06-27
Open:$4.18
Close:$4.22
High:$4.34
Low:$4.03
Volume:597,810
Date:2019-06-26
Open:$4.50
Close:$4.14
High:$4.5811
Low:$4.05
Volume:809,239
Date:2019-06-25
Open:$4.82
Close:$4.58
High:$4.882
Low:$4.54
Volume:574,832