ContraVir Pharmaceuticals Inc. Common Stock Historical Stock Prices

CTRV 
$2
*  
0.01
0.5%
Get CTRV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading CTRV now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.97 2 1.93 2 268,448
12/02/2016 1.97 2 1.93 2 268,448
12/01/2016 1.97 2.07 1.92 1.99 572,614
11/30/2016 2.07 2.07 1.98 1.98 592,406
11/29/2016 2.08 2.1001 2 2.08 594,414
11/28/2016 2.09 2.2 2.04 2.09 814,868
11/25/2016 2.06 2.14 2.03 2.08 527,000
11/23/2016 2.02 2.06 1.9599 2.06 492,220
11/22/2016 2 2.04 1.92 2.04 608,498
11/21/2016 2.3 2.32 2 2.01 2,821,782
11/18/2016 1.99 2.15 1.99 2.13 2,287,573
11/17/2016 2.05 2.07 1.97 2.01 286,414
11/16/2016 2.03 2.03 1.96 2.02 627,220
11/15/2016 2.1 2.1099 1.98 2.03 619,592
11/14/2016 1.9 2.05 1.89 2.05 797,009
11/11/2016 1.98 2.03 1.9 1.91 976,237
11/10/2016 2.05 2.1767 1.99 2.01 955,492
11/09/2016 1.91 2.06 1.91 2.02 620,851
11/08/2016 1.97 2.05 1.75 2.04 668,321
11/07/2016 1.98 2.06 1.98 2 790,185
11/04/2016 2.07 2.089 1.95 1.97 419,492
11/03/2016 1.97 2.05 1.95 2.05 592,920
11/02/2016 2.11 2.37 1.96 1.99 2,829,088
11/01/2016 1.99 2.09 1.92 2.07 886,862
10/31/2016 1.92 2.07 1.83 2.02 1,266,203
10/28/2016 1.85 1.95 1.82 1.93 536,744
10/27/2016 1.93 1.95 1.85 1.88 306,118
10/26/2016 1.98 2.009 1.82 1.97 1,232,086
10/25/2016 1.87 2.34 1.84 2.03 4,758,798
10/24/2016 1.84 1.88 1.67 1.86 1,465,848
10/21/2016 2.01 2.1563 1.81 1.88 2,440,109
10/20/2016 2.14 2.25 2.05 2.14 1,516,430
10/19/2016 2.31 2.39 2.03 2.14 5,090,358
10/18/2016 2.26 2.49 2.16 2.35 11,257,340
10/17/2016 1.8 2.65 1.77 2.34 30,559,340
10/14/2016 1.45 2.04 1.41 1.96 20,271,950
10/13/2016 1.43 1.51 1.25 1.36 6,974,065
10/12/2016 1.16 1.16 1.11 1.12 46,709
10/11/2016 1.14 1.22 1.11 1.17 84,559
10/10/2016 1.18 1.2 1.1 1.11 94,793
10/07/2016 1.13 1.2 1.11 1.2 37,992
10/06/2016 1.15 1.16 1.12 1.14 30,012
10/05/2016 1.14 1.24 1.11 1.14 308,119
10/04/2016 1.1 1.16 1.1 1.1 63,128
10/03/2016 1.08 1.12 1.08 1.09 56,272
09/30/2016 1.11 1.11 1.07 1.07 80,807
09/29/2016 1.06 1.13 1.06 1.07 60,276
09/28/2016 1.1 1.16 1.06 1.06 141,667
09/27/2016 1.1 1.15 1.09 1.09 155,116
09/26/2016 1.1 1.173 1.1 1.11 103,363
09/23/2016 1.15 1.1895 1.13 1.17 76,803
09/22/2016 1.17 1.19 1.13 1.15 98,794
09/21/2016 1.1 1.17 1.1 1.13 121,572
09/20/2016 1.14 1.16 1.09 1.11 99,380
09/19/2016 1.17 1.22 1.12 1.12 132,532
09/16/2016 1.21 1.22 1.121 1.18 175,692
09/15/2016 1.13 1.25 1.09 1.2 225,921
09/14/2016 1.08 1.17 1.05 1.12 167,840
09/13/2016 1.07 1.09 1.05 1.06 99,559
09/12/2016 1.05 1.09 1 1.06 187,130
09/09/2016 1.04 1.0491 0.95 0.98 288,708
09/08/2016 1.03 1.07 1 1.05 106,557
09/07/2016 1.2 1.2 1.02 1.02 217,459
09/06/2016 1.11 1.19 1.07 1.12 110,070
09/02/2016 1.17 1.2 1.11 1.11 192,687
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?