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 (%)
Nov 30, 2018 0.4900 0.5300 0.4500 0.5200 107,100 +0.01(+1.96%)
Nov 29, 2018 0.5200 0.5600 0.4802 0.5100 356,187 +0.08(+18.41%)
Nov 28, 2018 0.4900 0.5000 0.3701 0.4307 124,561 -0.06(-12.12%)
Nov 27, 2018 0.4988 0.5128 0.4900 0.4901 53,299 -0.00(-0.49%)
Nov 26, 2018 0.4801 0.5100 0.4801 0.4925 99,709 +0.01(+2.60%)
Nov 23, 2018 0.4800 0.5200 0.4800 0.4800 195,900 -0.04(-7.66%)
Nov 21, 2018 0.5198 0.5198 0.5198 0 +0.03(+6.08%)
Nov 20, 2018 0.5355 0.5355 0.4900 0.4900 67,671 -0.02(-3.92%)
Nov 19, 2018 0.5750 0.5750 0.5000 0.5100 55,847 +0.01(+2.00%)
Nov 16, 2018 0.5000 0.5500 0.5000 0.5000 52,600 -0.03(-5.66%)
Nov 15, 2018 0.4800 0.5400 0.4800 0.5300 170,678 +0.02(+3.70%)
Nov 14, 2018 0.5360 0.5360 0.5101 0.5111 80,446 +0.01(+2.63%)
Nov 13, 2018 0.5100 0.5262 0.4950 0.4980 272,815 -0.03(-5.05%)
Nov 12, 2018 0.5400 0.5589 0.5200 0.5245 181,098 -0.04(-6.34%)
Nov 09, 2018 0.6400 0.6400 0.5600 0.5600 233,400 -0.06(-9.68%)
Nov 08, 2018 0.5500 0.6690 0.5330 0.6200 1,055,195 +0.06(+11.03%)
Nov 07, 2018 0.5251 0.6000 0.5250 0.5584 202,348 +0.01(+1.32%)
Nov 06, 2018 0.5300 0.5699 0.5251 0.5511 176,938 -0.02(-3.26%)
Nov 05, 2018 0.5900 0.6056 0.5323 0.5697 232,680 -0.02(-2.62%)
Nov 02, 2018 0.5700 0.5900 0.5020 0.5850 401,400 +0.06(+12.28%)
Nov 01, 2018 0.5002 0.5316 0.4921 0.5210 125,894 +0.02(+4.20%)
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%)
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.