Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2019 0.1080 0.1170 0.1039 0.1070 7,014,700 -0.01(-10.68%)
May 30, 2019 0.1190 0.1290 0.1151 0.1198 1,855,270 -0.00(-2.04%)
May 29, 2019 0.1207 0.1250 0.1120 0.1223 2,952,003 +0.00(+1.92%)
May 28, 2019 0.1200 0.1300 0.1200 0.1200 2,038,833 +0.01(+7.53%)
May 24, 2019 0.1200 0.1350 0.1116 0.1116 3,740,200 -0.02(-14.81%)
May 23, 2019 0.1100 0.1400 0.1100 0.1310 11,418,142 +0.02(+19.09%)
May 22, 2019 0.1150 0.1150 0.1090 0.1100 2,257,498 -0.01(-4.35%)
May 21, 2019 0.1155 0.1215 0.1075 0.1150 2,008,990 -0.00(-2.87%)
May 20, 2019 0.1239 0.1239 0.1100 0.1184 3,099,100 +0.00(+1.63%)
May 17, 2019 0.1270 0.1270 0.1150 0.1165 1,966,900 -0.00(-2.92%)
May 16, 2019 0.1300 0.1300 0.1100 0.1200 3,161,876 -0.01(-4.08%)
May 15, 2019 0.1288 0.1317 0.1230 0.1251 2,335,602 -0.00(-2.49%)
May 14, 2019 0.1280 0.1367 0.1200 0.1283 3,258,574 +0.00(+0.23%)
May 13, 2019 0.1261 0.1325 0.1240 0.1280 2,277,589 +0.00(+0.16%)
May 10, 2019 0.1360 0.1375 0.1260 0.1278 3,426,400 -0.01(-8.71%)
May 09, 2019 0.1300 0.1600 0.1300 0.1400 7,666,806 +0.01(+9.29%)
May 08, 2019 0.1412 0.1433 0.1250 0.1281 5,047,498 -0.01(-7.78%)
May 07, 2019 0.1437 0.1459 0.1340 0.1389 4,003,326 -0.01(-5.19%)
May 06, 2019 0.1500 0.1550 0.1405 0.1465 4,545,457 -0.00(-0.27%)
May 03, 2019 0.1650 0.1650 0.1411 0.1469 6,686,700 -0.02(-12.56%)
May 02, 2019 0.1599 0.1824 0.1400 0.1680 18,197,524 +0.01(+5.26%)
May 01, 2019 0.1325 0.1875 0.1301 0.1596 45,452,792 +0.03(+25.87%)
Apr 30, 2019 0.1200 0.1281 0.1125 0.1268 10,451,661 +0.01(+11.92%)
Apr 29, 2019 0.1113 0.1170 0.1080 0.1133 5,696,300 +0.00(+3.00%)
Apr 26, 2019 0.1200 0.1212 0.1030 0.1100 8,860,300 -0.01(-4.35%)
Apr 25, 2019 0.1000 0.1175 0.1000 0.1150 32,872,104 -0.09(-43.35%)
Apr 24, 2019 0.2118 0.2119 0.2000 0.2030 265,834 +0.00(+1.45%)
Apr 23, 2019 0.2205 0.2205 0.2000 0.2001 511,580 -0.01(-4.71%)
Apr 22, 2019 0.2200 0.2210 0.2048 0.2100 381,817 -0.02(-7.89%)
Apr 18, 2019 0.2360 0.2360 0.2110 0.2280 298,100 -0.01(-2.19%)
Apr 17, 2019 0.2437 0.2460 0.2280 0.2331 199,543 -0.00(-0.81%)
Apr 16, 2019 0.2513 0.2513 0.2300 0.2350 414,499 -0.01(-5.62%)
Apr 15, 2019 0.2520 0.2520 0.2400 0.2490 302,806 -0.01(-3.64%)
Apr 12, 2019 0.2800 0.2860 0.2500 0.2584 672,200 -0.02(-7.71%)
Apr 11, 2019 0.2400 0.2800 0.2300 0.2800 1,907,061 +0.05(+21.74%)
Apr 10, 2019 0.2600 0.2600 0.2300 0.2300 431,714 -0.03(-11.54%)
Apr 09, 2019 0.2500 0.2700 0.2300 0.2600 959,013 +0.02(+9.66%)
Apr 08, 2019 0.2432 0.2500 0.2300 0.2371 498,346 -0.01(-4.78%)
Apr 05, 2019 0.2680 0.2680 0.2400 0.2490 453,200 -0.01(-4.30%)
Apr 04, 2019 0.2800 0.2800 0.2420 0.2602 509,577 -0.00(-0.38%)
Apr 03, 2019 0.2781 0.3000 0.2600 0.2612 964,824 -0.02(-6.08%)
Apr 02, 2019 0.1950 0.3400 0.1950 0.2781 3,417,638 +0.06(+28.45%)
Apr 01, 2019 0.2280 0.2308 0.1850 0.2165 662,736 -0.01(-3.78%)
Mar 29, 2019 0.2239 0.2294 0.1852 0.2250 354,200 -0.00(-1.79%)
Mar 28, 2019 0.2300 0.2340 0.2100 0.2291 278,503 +0.00(+1.73%)
Mar 27, 2019 0.2307 0.2399 0.2200 0.2252 319,939 -0.01(-2.30%)
Mar 26, 2019 0.2399 0.2466 0.2300 0.2305 247,199 -0.00(-0.26%)
Mar 25, 2019 0.2423 0.2474 0.2300 0.2311 310,284 -0.00(-1.74%)
Mar 22, 2019 0.2555 0.2600 0.2200 0.2352 197,600 -0.02(-8.30%)
Mar 21, 2019 0.2670 0.2670 0.2516 0.2565 169,247 -0.01(-3.93%)
Mar 20, 2019 0.2710 0.2749 0.2511 0.2670 178,449 -0.01(-2.91%)
Mar 19, 2019 0.2800 0.2999 0.2650 0.2750 556,438 -0.03(-11.29%)
Mar 18, 2019 0.2500 0.3100 0.2400 0.3100 801,268 +0.06(+24.00%)
Mar 15, 2019 0.2380 0.2690 0.2378 0.2500 263,600 +0.01(+4.17%)
Mar 14, 2019 0.2684 0.2684 0.2200 0.2400 274,898 -0.03(-11.11%)
Mar 13, 2019 0.2500 0.3200 0.2500 0.2700 1,141,590 +0.02(+8.65%)
Mar 12, 2019 0.2546 0.2600 0.2311 0.2485 139,372 +0.01(+2.39%)
Mar 11, 2019 0.2350 0.2500 0.2310 0.2427 156,027 +0.01(+2.15%)
Mar 08, 2019 0.2400 0.2460 0.2240 0.2376 168,700 -0.00(-0.13%)
Mar 07, 2019 0.2345 0.2500 0.2210 0.2379 214,498 +0.01(+5.64%)
Mar 06, 2019 0.2362 0.2362 0.2150 0.2252 206,586 -0.01(-5.66%)
Mar 05, 2019 0.2350 0.2636 0.2300 0.2387 146,792 -0.00(-0.67%)
Mar 04, 2019 0.2498 0.2629 0.2350 0.2403 438,614 -0.01(-2.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.