CTRV - ContraVir Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20193.66003.79133.57003.62003.6200135,237
Jul 17, 20193.68003.98003.65003.65003.6500295,800
Jul 16, 20193.89003.92403.65003.75003.7500213,400
Jul 15, 20193.95004.15003.82003.85003.8500193,700
Jul 12, 20193.98004.25003.95004.01004.0100614,800
Jul 11, 20194.12004.15003.83904.04004.0400271,700
Jul 10, 20193.76004.45003.62004.12004.12001,739,900
Jul 09, 20193.80003.97003.70603.74003.7400229,800
Jul 08, 20193.81004.07603.80003.86003.8600221,000
Jul 05, 20193.53004.10403.52003.87003.8700740,000
Jul 03, 20193.70003.87003.55003.64003.6400298,400
Jul 02, 20193.97003.99003.63003.73003.7300663,900
Jul 01, 20194.07004.22003.92004.00004.0000352,800
Jun 28, 20194.13004.37004.03004.17004.1700443,100
Jun 27, 20194.18004.34004.03004.22004.2200600,600
Jun 26, 20194.50004.58104.05004.14004.1400812,200
Jun 25, 20194.82004.88204.54004.58004.5800579,200
Jun 24, 20194.84005.20004.55004.96004.9600858,200
Jun 21, 20196.28006.29005.00005.20005.20008,901,400
Jun 20, 20194.85004.85004.10004.29004.29002,066,400
Jun 19, 20195.09005.28004.62004.74004.74001,043,400
Jun 18, 20195.89006.74005.11005.30005.30004,213,000
Jun 17, 201915.860016.49009.60009.71009.71005,057,800
Jun 14, 20198.870010.66008.62008.89008.8900468,400
Jun 13, 20198.070011.50007.180010.110010.1100708,100
Jun 12, 20198.61008.75007.62007.95007.9500511,200
Jun 11, 20197.590014.65007.59009.50009.50002,696,000
Jun 10, 20197.91007.98006.70307.00007.0000302,200
Jun 07, 20196.860011.01506.50007.98007.98004,932,500
Jun 06, 201912.850015.75007.01007.08007.08007,824,700
Jun 05, 20195.33005.33004.80005.00005.0000140,500
Jun 04, 20195.64006.44005.11005.53505.5350245,000
Jun 03, 20197.43008.68005.31005.60005.6000442,000
Jun 03, 201970/1 Stock Split
May 31, 20197.56008.19007.28007.49007.4900100,200
May 30, 20198.33009.03008.05008.40008.400026,500
May 29, 20198.47008.75007.84008.54008.540042,100
May 28, 20198.40008.75008.05008.26008.260029,200
May 24, 20198.61009.45007.84007.84007.840053,400
May 23, 20197.70009.80007.70009.17009.1700163,100
May 22, 20198.05008.05007.63007.70007.700032,300
May 21, 20198.12008.54007.56008.05008.050028,700
May 20, 20198.68008.68007.70008.26008.260044,200
May 17, 20198.89008.89008.05008.19008.190028,000
May 16, 20199.10009.10007.70008.47008.470045,100
May 15, 20199.03009.24008.61008.75008.750033,400
May 14, 20198.96009.59008.40008.96008.960046,500
May 13, 20198.82009.31008.68008.96008.960032,500
May 10, 20199.52009.66008.82008.96008.960048,900
May 09, 20199.100010.99008.75009.66009.6600109,500
May 08, 20199.870010.01008.75008.96008.960072,100
May 07, 201910.080010.22009.38009.73009.730057,100
May 06, 201910.500010.85009.870010.290010.290064,900
May 03, 201911.550011.55009.870010.290010.290095,500
May 02, 201911.200012.74009.800011.760011.7600260,100
May 01, 20199.310013.16009.100011.200011.2000649,400
Apr 30, 20198.40008.96007.91008.89008.8900149,800
Apr 29, 20197.77008.19007.56007.91007.910081,400
Apr 26, 20198.40008.47007.21007.70007.7000126,500
Apr 25, 20197.00008.26007.00008.05008.0500471,300
Apr 24, 201914.840014.840014.000014.210014.21003,700
Apr 23, 201915.470015.470014.000014.000014.00007,300
Apr 22, 201915.400015.470014.350014.700014.70005,400
Apr 18, 201916.520016.520014.770015.960015.96004,200
Apr 17, 201917.080017.220015.960016.310016.31002,800
Apr 16, 201917.570017.570016.100016.450016.45005,900
Apr 15, 201917.640017.640016.800017.430017.43004,300
Apr 12, 201919.600020.020017.500018.060018.06009,600
Apr 11, 201916.940019.390016.100019.390019.390027,200
Apr 10, 201918.200018.200016.100016.310016.31006,100
Apr 09, 201917.500018.830016.100018.480018.480013,700
Apr 08, 201917.010017.500016.100016.590016.59007,100
Apr 05, 201918.760018.760016.800017.430017.43006,400
Apr 04, 201919.600019.600016.940018.200018.20007,200
Apr 03, 201919.460021.000018.200018.270018.270013,700
Apr 02, 201913.650023.800013.650019.460019.460049,000
Apr 01, 201915.960016.170012.950015.190015.19009,400
Mar 29, 201915.680016.030012.950015.750015.75005,000
Mar 28, 201916.100016.380014.700016.030016.03003,900
Mar 27, 201916.170016.800015.400015.750015.75004,500
Mar 26, 201916.800017.290016.100016.170016.17003,500
Mar 25, 201916.940017.290016.100016.170016.17004,400
Mar 22, 201917.920018.200015.400016.450016.45002,800
Mar 21, 201918.690018.690017.640017.990017.99002,400
Mar 20, 201918.970019.250017.570018.690018.69002,500
Mar 19, 201919.600021.000018.550019.250019.25007,900
Mar 18, 201917.150022.050016.800021.700021.700011,400
Mar 15, 201916.660018.830016.660017.500017.50003,700
Mar 14, 201918.760018.760015.400016.800016.80003,900
Mar 13, 201917.640022.400017.500018.900018.900016,300
Mar 12, 201917.850018.200016.170017.430017.43001,900
Mar 11, 201916.450017.500016.170017.010017.01002,200
Mar 08, 201916.800017.220015.680016.660016.66002,400
Mar 07, 201916.450017.500015.470016.660016.66003,000
Mar 06, 201916.520016.520015.050015.750015.75002,900
Mar 05, 201916.450018.480016.100016.730016.73002,000
Mar 04, 201917.500018.410016.450016.800016.80006,200
Mar 01, 201916.800025.200016.450017.220017.220025,900
Feb 28, 201916.800017.010015.750016.730016.73001,000
Feb 27, 201917.710017.710015.050017.010017.01003,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...