Dark

CTRV
Contravir Pharmaceuticals Inc
stock NASDAQ

Inactive

Jul 22, 2019

3.58USD+0.562%(+0.02)139,180

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-22	3.5900	3.7000	3.5300	3.5800	+0.562%	139,180	0.000%
2019-07-19	3.5900	3.6697	3.5600	3.5600	-1.657%	109,633	+0.562%
2019-07-18	3.6600	3.7995	3.5700	3.6200	-0.822%	137,341	-1.105%
2019-07-17	3.6800	3.9800	3.6500	3.6500	-2.667%	295,826	-1.918%
2019-07-16	3.8900	3.9242	3.6500	3.7500	-2.597%	213,366	-4.533%
2019-07-15	3.9500	4.1500	3.8200	3.8500	-3.990%	193,745	-7.013%
2019-07-12	3.9800	4.2500	3.9500	4.0100	-0.743%	614,786	-10.723%
2019-07-11	4.1200	4.1500	3.8392	4.0400	-1.942%	271,952	-11.386%
2019-07-10	3.7600	4.4500	3.6200	4.1200	+10.160%	1,739,928	-13.107%
2019-07-09	3.8000	3.9700	3.7060	3.7400	-3.109%	229,817	-4.278%
2019-07-08	3.8100	4.0764	3.8000	3.8600	-0.258%	221,010	-7.254%
2019-07-05	3.5300	4.1040	3.5200	3.8700	+6.319%	740,015	-7.494%
2019-07-03	3.7000	3.8700	3.5503	3.6400	-2.413%	298,368	-1.648%
2019-07-02	3.9700	3.9900	3.6300	3.7300	-6.750%	663,958	-4.021%
2019-07-01	4.0700	4.2200	3.9195	4.0000	-4.077%	352,785	-10.500%
2019-06-28	4.1300	4.3700	4.0300	4.1700	-1.185%	443,075	-14.149%
2019-06-27	4.1800	4.3400	4.0300	4.2200	+1.932%	600,591	-15.166%
2019-06-26	4.5000	4.5811	4.0500	4.1400	-9.607%	812,186	-13.527%
2019-06-25	4.8200	4.8820	4.5400	4.5800	-7.661%	579,687	-21.834%
2019-06-24	4.8400	5.2000	4.5500	4.9600	-4.615%	858,216	-27.823%
2019-06-21	6.2800	6.2900	5.0000	5.2000	+21.212%	8,901,364	-31.154%
2019-06-20	4.8500	4.8500	4.1000	4.2900	-9.494%	2,066,384	-16.550%
2019-06-19	5.0900	5.2800	4.6200	4.7400	-10.566%	1,043,440	-24.473%
2019-06-18	5.8900	6.7400	5.1100	5.3000	-45.417%	4,212,959	-32.453%
2019-06-17	15.8600	16.4900	9.6000	9.7100	+9.224%	5,057,839	-63.131%
2019-06-14	8.8700	10.6600	8.6200	8.8900	-12.067%	468,535	-59.730%
2019-06-13	8.0700	11.5000	7.1800	10.1100	+27.170%	708,145	-64.590%
2019-06-12	8.6100	8.7500	7.6200	7.9500	-16.316%	511,182	-54.969%
2019-06-11	7.5900	14.6500	7.5900	9.5000	+35.714%	2,695,974	-62.316%
2019-06-10	7.9100	7.9800	6.7025	7.0000	-12.281%	302,386	-48.857%
2019-06-07	6.8600	11.0150	6.5000	7.9800	+12.712%	4,932,485	-55.138%
2019-06-06	12.8500	15.7500	7.0100	7.0800	+41.600%	7,824,717	-49.435%
2019-06-05	5.3300	5.3300	4.8000	5.0000	-9.666%	140,529	-28.400%
2019-06-04	5.6400	6.4400	5.1100	5.5350	-1.161%	245,082	-35.321%
2019-06-03	7.4300	8.6800	5.3101	5.6000	-25.234%	447,245	-36.071%
2019-05-31	7.5600	8.1900	7.2730	7.4900	-10.684%	100,211	-52.203%
2019-05-30	8.3300	9.0300	8.0570	8.3860	-2.044%	26,504	-57.310%
2019-05-29	8.4490	8.7500	7.8400	8.5610	+3.533%	42,171	-58.182%
2019-05-28	8.4000	8.7500	8.0500	8.2689	+5.849%	29,229	-56.705%
2019-05-24	8.5750	9.4500	7.8120	7.8120	-14.809%	53,432	-54.173%
2019-05-23	7.7000	9.8000	7.7000	9.1700	+19.091%	163,116	-60.960%
2019-05-22	8.0500	8.0500	7.6300	7.7000	-4.348%	32,394	-53.506%
2019-05-21	8.0850	8.5050	7.5250	8.0500	-2.872%	28,700	-55.528%
2019-05-20	8.6730	8.6730	7.7000	8.2880	+1.631%	44,273	-56.805%
2019-05-17	8.8900	8.8900	8.0500	8.1550	-3.878%	28,099	-56.101%
2019-05-16	9.1000	9.1000	7.7000	8.4840	-3.118%	45,170	-57.803%
2019-05-15	9.0160	9.2190	8.6100	8.7570	-2.467%	33,449	-59.118%
2019-05-14	8.9600	9.5690	8.4000	8.9785	+0.206%	46,551	-60.127%
2019-05-13	8.8270	9.2750	8.6800	8.9600	+0.134%	32,537	-60.045%
2019-05-10	9.5200	9.6250	8.8200	8.9480	-7.360%	48,950	-59.991%
2019-05-09	9.1000	10.9900	8.7500	9.6589	+7.716%	109,550	-62.936%
2019-05-08	9.8840	10.0310	8.7500	8.9670	-7.775%	72,116	-60.076%
2019-05-07	10.0590	10.2130	9.3800	9.7230	-5.188%	57,190	-63.180%
2019-05-06	10.5000	10.8500	9.8350	10.2550	-0.272%	64,949	-65.090%
2019-05-03	11.5500	11.5500	9.8770	10.2830	-12.560%	95,526	-65.185%
2019-05-02	11.1930	12.7680	9.8000	11.7600	+5.236%	260,199	-69.558%
2019-05-01	9.2750	13.1250	9.1070	11.1749	+25.885%	649,431	-67.964%
2019-04-30	8.4000	8.9670	7.8750	8.8771	+11.929%	149,802	-59.672%
2019-04-29	7.7910	8.1900	7.5600	7.9310	+3.000%	81,419	-54.861%
2019-04-26	8.4000	8.4840	7.2100	7.7000	-4.348%	126,576	-53.506%
2019-04-25	7.0000	8.2250	7.0000	8.0500	-43.350%	471,369	-55.528%
2019-04-24	14.8260	14.8330	14.0000	14.2100	+1.449%	3,798	-74.806%
2019-04-23	15.4350	15.4350	14.0000	14.0070	-4.714%	7,308	-74.441%
2019-04-22	15.4000	15.4700	14.3360	14.7000	-7.895%	5,455	-75.646%
2019-04-18	16.5200	16.5200	14.7700	15.9600	-2.188%	4,260	-77.569%
2019-04-17	17.0590	17.2200	15.9600	16.3170	-0.809%	2,851	-78.060%
2019-04-16	17.5910	17.5910	16.1000	16.4500	-5.622%	5,921	-78.237%
2019-04-15	17.6400	17.6400	16.8000	17.4300	-3.638%	4,326	-79.461%
2019-04-12	19.6000	20.0200	17.5000	18.0880	-6.715%	9,603	-80.208%
2019-04-11	16.9400	19.3900	16.1000	19.3900	+18.680%	27,244	-81.537%
2019-04-10	18.2000	18.2000	16.1000	16.3380	-11.725%	6,167	-78.088%
2019-04-09	17.4930	18.8300	16.1000	18.5080	+11.514%	13,700	-80.657%
2019-04-08	17.0240	17.5000	16.1000	16.5970	-4.779%	7,152	-78.430%
2019-04-05	18.7600	18.7600	16.8000	17.4300	-4.304%	6,475	-79.461%
2019-04-04	19.6000	19.6000	16.9400	18.2140	-0.383%	7,280	-80.345%
2019-04-03	19.4670	21.0000	18.2000	18.2840	-6.077%	13,783	-80.420%
2019-04-02	13.6500	23.8000	13.6500	19.4670	+28.453%	49,049	-81.610%
2019-04-01	15.9600	16.1560	12.9500	15.1550	-3.778%	9,468	-76.377%
2019-03-29	15.6730	16.0580	12.9640	15.7500	-1.790%	5,060	-77.270%
2019-03-28	16.1000	16.3800	14.7000	16.0370	+1.732%	3,979	-77.677%
2019-03-27	16.1501	16.7930	15.4000	15.7640	-2.299%	4,571	-77.290%
2019-03-26	16.7930	17.2620	16.1000	16.1350	-0.260%	3,531	-77.812%
2019-03-25	16.9610	17.3180	16.1000	16.1770	-1.743%	4,433	-77.870%
2019-03-22	17.8850	18.2000	15.4000	16.4640	-8.304%	2,824	-78.256%
2019-03-21	18.6900	18.6900	17.6109	17.9550	-3.933%	2,418	-80.061%
2019-03-20	18.9700	19.2430	17.5770	18.6900	-2.909%	2,549	-80.845%
2019-03-19	19.6000	20.9930	18.5500	19.2500	-11.290%	7,949	-81.403%
2019-03-18	17.1500	22.0500	16.8000	21.7000	+24.000%	11,461	-83.502%
2019-03-15	16.6600	18.8300	16.6460	17.5000	+4.167%	3,767	-79.543%
2019-03-14	18.7880	18.7880	15.4000	16.8000	-11.111%	3,927	-78.690%
2019-03-13	17.6400	22.4000	17.5000	18.9000	+8.652%	16,308	-81.058%
2019-03-12	17.8220	18.2000	16.1770	17.3950	+2.380%	1,991	-79.419%
2019-03-11	16.4500	17.5000	16.1700	16.9907	+2.157%	2,229	-78.930%
2019-03-08	16.8000	17.2200	15.6800	16.6320	-0.126%	2,411	-78.475%
2019-03-07	16.4150	17.5000	15.4700	16.6530	+5.639%	3,064	-78.502%
2019-03-06	16.5340	16.5340	15.0500	15.7640	-5.656%	2,951	-77.290%
2019-03-05	16.4500	18.4520	16.1000	16.7090	-0.666%	2,097	-78.574%
2019-03-04	17.4860	18.4030	16.4500	16.8210	-2.396%	6,266	-78.717%
2019-03-01	16.8000	25.2000	16.4500	17.2340	+3.013%	25,996	-79.227%
2019-02-28	16.8000	17.0100	15.7500	16.7300	-1.646%	1,008	-78.601%
2019-02-27	17.7100	17.7100	15.0500	17.0100	+0.830%	3,941	-78.954%
2019-02-26	15.6450	17.5000	15.4000	16.8700	+7.350%	9,779	-78.779%
2019-02-25	16.1000	16.1350	15.4420	15.7150	-2.349%	2,685	-77.219%
2019-02-22	16.8000	16.8000	15.7500	16.0930	-0.605%	1,702	-77.754%
2019-02-21	16.8000	16.9120	15.7570	16.1910	+0.565%	1,330	-77.889%
2019-02-20	16.1000	16.5340	15.7500	16.1000	+2.222%	2,199	-77.764%
2019-02-19	17.5000	17.6470	15.2950	15.7500	-6.289%	6,850	-77.270%
2019-02-15	19.6000	19.6000	16.4500	16.8070	-11.074%	5,946	-78.699%
2019-02-14	17.4300	18.9000	17.4300	18.9000	+7.914%	1,424	-81.058%
2019-02-13	17.6400	18.2000	17.1500	17.5140	-3.248%	1,534	-79.559%
2019-02-12	19.5860	19.5860	17.1570	18.1020	-2.304%	1,203	-80.223%
2019-02-11	18.8300	20.2930	17.5000	18.5290	+1.456%	3,147	-80.679%
2019-02-08	18.5500	19.2500	17.2900	18.2630	-3.370%	2,343	-80.398%
2019-02-07	18.9000	18.9910	18.2000	18.9000	+2.857%	5,256	-81.058%
2019-02-06	21.0000	21.0070	17.3657	18.3750	-15.323%	8,694	-80.517%
2019-02-05	22.0570	22.3720	21.0000	21.7000	-0.386%	1,482	-83.502%
2019-02-04	21.0000	22.4000	21.0000	21.7840	+3.733%	3,220	-83.566%
2019-02-01	22.7430	22.7430	21.0000	21.0000	-3.226%	1,558	-82.952%
2019-01-31	20.7900	23.1000	19.6000	21.7000	+14.815%	6,959	-83.502%
2019-01-30	23.2260	23.2400	17.5000	18.9000	-19.234%	3,346	-81.058%
2019-01-29	23.5200	23.8000	21.7700	23.4010	+4.469%	622	-84.702%
2019-01-28	22.4000	23.8000	22.0570	22.4000	-3.089%	1,268	-84.018%
2019-01-25	22.5260	24.3110	22.4628	23.1140	+1.644%	689	-84.512%
2019-01-24	22.4000	23.6320	22.4000	22.7401	-0.044%	445	-84.257%
2019-01-23	22.5400	23.2890	22.4000	22.7500	-0.184%	619	-84.264%
2019-01-22	27.3000	27.3000	22.4000	22.7920	-2.806%	298	-84.293%
2019-01-18	23.7930	25.0810	22.4000	23.4500	+4.688%	447	-84.733%
2019-01-17	23.2190	24.5000	21.0000	22.4000	-2.528%	292	-84.018%
2019-01-16	23.8000	25.2000	21.0000	22.9810	-0.575%	1,026	-84.422%
2019-01-15	24.6260	27.3000	23.1000	23.1140	-2.163%	570	-84.512%
2019-01-14	25.8090	27.1670	23.2400	23.6250	-5.910%	1,671	-84.847%
2019-01-11	29.7500	29.7500	24.5000	25.1090	-1.185%	850	-85.742%
2019-01-10	22.7920	25.9000	22.7500	25.4100	+11.486%	3,400	-85.911%
2019-01-09	23.6040	25.2000	22.7920	22.7920	-0.031%	511	-84.293%
2019-01-08	25.7740	25.9421	22.7850	22.7990	-7.760%	114	-84.298%
2019-01-07	23.1000	25.1582	23.1000	24.7170	+7.000%	704	-85.516%
2019-01-04	22.4000	23.7300	19.6770	23.1000	+3.125%	892	-84.502%
2019-01-03	21.3850	24.5000	16.8000	22.4000	+9.966%	2,150	-84.018%
2019-01-02	20.4120	22.3372	18.2700	20.3700	+3.191%	1,262	-82.425%
2018-12-31	20.3000	21.0000	17.7030	19.7400	-3.820%	2,718	-81.864%
2018-12-28	29.0990	29.0990	17.5000	20.5240	+7.794%	2,681	-82.557%
2018-12-27	21.0000	21.0000	17.5770	19.0400	-3.237%	2,267	-81.197%
2018-12-26	19.9500	20.9930	16.8000	19.6770	-1.368%	2,011	-81.806%
2018-12-24	21.7000	21.7000	14.8960	19.9500	-10.938%	1,755	-82.055%
2018-12-21	21.0000	23.1000	21.0000	22.4000	+3.226%	1,954	-84.018%
2018-12-20	22.4700	24.8500	21.1120	21.7000	-13.889%	1,406	-83.502%
2018-12-19	26.6000	26.6000	20.9930	25.2000	+2.157%	1,222	-85.794%
2018-12-18	25.9000	26.1380	21.0420	24.6680	-9.152%	3,230	-85.487%
2018-12-17	30.8000	30.8000	24.5000	27.1530	-11.781%	7,250	-86.815%
2018-12-14	30.7230	32.7600	29.8200	30.7790	+3.727%	4,978	-88.369%
2018-12-13	30.1140	30.4500	26.6000	29.6730	-1.556%	10,855	-87.935%
2018-12-12	30.8980	31.8850	25.9070	30.1420	-2.136%	7,870	-88.123%
2018-12-11	31.6190	32.8580	30.8000	30.8000	-2.244%	1,252	-88.377%
2018-12-10	32.9000	33.6000	30.8070	31.5070	-4.234%	1,963	-88.637%
2018-12-07	33.9500	33.9500	32.2280	32.9000	-3.093%	2,213	-89.119%
2018-12-06	35.0000	35.0000	33.9500	33.9500	-3.000%	1,410	-89.455%
2018-12-04	36.4000	36.9600	35.0000	35.0000	-3.846%	676	-89.771%
2018-12-03	35.5950	36.8900	34.3000	36.4000	+0.386%	902	-90.165%
2018-11-30	34.4400	37.1000	31.5770	36.2600	+1.569%	1,530	-90.127%
2018-11-29	36.4000	39.2000	33.6140	35.7000	+18.412%	5,088	-89.972%
2018-11-28	34.3000	35.0000	25.9070	30.1490	-12.120%	1,779	-88.126%
2018-11-27	34.9160	35.8960	34.3000	34.3070	-0.487%	761	-89.565%
2018-11-26	33.6070	35.7000	33.6070	34.4750	+2.604%	1,424	-89.616%
2018-11-23	33.6070	36.3953	33.6000	33.6000	-7.657%	2,799	-89.345%
2018-11-21	34.0200	36.3860	33.9500	36.3860	+6.082%	1,329	-90.161%
2018-11-20	37.4850	37.4850	34.3000	34.3000	-3.922%	967	-89.563%
2018-11-19	40.2500	40.2500	35.0000	35.7000	+1.756%	798	-89.972%
2018-11-16	35.0000	38.4930	35.0000	35.0840	-6.283%	752	-89.796%
2018-11-15	33.6000	37.5130	33.6000	37.4360	+4.637%	2,438	-90.437%
2018-11-14	37.5200	37.5200	35.7070	35.7770	+2.631%	1,149	-89.994%
2018-11-13	35.7000	36.8346	34.6500	34.8600	-5.052%	3,897	-89.730%
2018-11-12	37.8000	39.1230	36.4000	36.7150	-6.339%	2,587	-90.249%
2018-11-09	44.8000	44.8000	39.2000	39.2000	-9.677%	3,335	-90.867%
2018-11-08	38.5000	46.8300	37.3100	43.4000	+11.032%	15,074	-91.751%
2018-11-07	36.7570	42.0000	36.7500	39.0880	+1.325%	2,891	-90.841%
2018-11-06	37.1000	39.8930	36.7570	38.5770	-3.265%	2,528	-90.720%
2018-11-05	41.3000	42.3920	37.2610	39.8790	-2.615%	3,324	-91.023%
2018-11-02	39.9000	41.3000	35.1454	40.9500	+12.284%	5,735	-91.258%
2018-11-01	35.0140	37.2120	34.4470	36.4700	+4.200%	1,798	-90.184%
2018-10-31	35.0000	35.7000	34.3070	35.0000	+0.929%	1,346	-89.771%
2018-10-30	35.0000	38.4504	34.3000	34.6780	+2.144%	1,008	-89.676%
2018-10-29	39.0670	39.0670	32.2000	33.9500	-8.766%	1,927	-89.455%
2018-10-26	38.8500	39.1370	36.7500	37.2120	-4.302%	2,029	-90.379%
2018-10-25	39.5002	40.5300	38.8500	38.8850	-1.244%	629	-90.793%
2018-10-24	40.2500	41.3000	38.8500	39.3750	-4.174%	1,381	-90.908%
2018-10-23	41.3000	41.3000	38.5000	41.0900	+4.821%	2,300	-91.287%
2018-10-22	42.0000	42.0000	37.9050	39.2000	+2.283%	1,122	-90.867%
2018-10-19	39.5150	44.1000	36.4840	38.3250	-0.436%	5,935	-90.659%
2018-10-18	35.8610	39.8580	35.7070	38.4930	+4.405%	5,773	-90.700%
2018-10-17	37.8000	40.4880	35.3500	36.8690	-2.463%	3,595	-90.290%
2018-10-16	39.8931	42.7000	37.8000	37.8000	-0.260%	8,068	-90.529%
2018-10-15	36.0500	39.9000	33.6350	37.8984	+4.741%	8,985	-90.554%
2018-10-12	36.1620	37.0160	34.5030	36.1830	+5.061%	1,706	-90.106%
2018-10-11	35.9730	39.5500	32.4380	34.4400	-4.485%	9,999	-89.605%
2018-10-10	39.2350	39.9000	35.7070	36.0570	-6.345%	4,660	-90.071%
2018-10-09	39.2000	40.5860	38.5000	38.5000	-3.509%	1,913	-90.701%
2018-10-08	40.0260	41.9792	38.5070	39.9000	-2.564%	3,385	-91.028%
2018-10-05	42.7000	43.4000	39.9000	40.9500	-4.098%	5,989	-91.258%
2018-10-04	44.8000	45.5000	41.3000	42.7000	-2.400%	5,004	-91.616%
2018-10-03	39.9000	44.4500	38.5000	43.7500	+9.649%	14,852	-91.817%
2018-10-02	42.0000	42.7000	37.8000	39.9000	+1.351%	5,332	-91.028%
2018-10-01	39.3400	41.9930	37.8840	39.3680	+0.250%	7,755	-90.906%
2018-09-28	42.0000	43.4000	35.0000	39.2700	-7.624%	18,229	-90.884%
2018-09-27	43.8200	48.3000	41.3000	42.5110	-3.573%	61,973	-91.579%
2018-09-26	44.7930	44.7930	40.9500	44.0860	+7.200%	19,588	-91.880%
2018-09-25	43.7500	43.7500	40.6000	41.1250	-3.069%	4,280	-91.295%
2018-09-24	46.2000	47.6000	42.0070	42.4270	-4.791%	2,776	-91.562%
2018-09-21	43.4000	45.5000	43.4000	44.5620	+1.531%	925	-91.966%
2018-09-20	47.7820	47.7820	43.2600	43.8900	-4.202%	6,198	-91.843%
2018-09-19	48.3070	49.0000	45.8150	45.8150	-5.145%	2,821	-92.186%
2018-09-18	51.4290	51.4290	46.9070	48.3000	-2.817%	5,431	-92.588%
2018-09-17	50.0710	51.5410	49.6230	49.7000	-1.389%	296	-92.797%
2018-09-14	51.1700	51.8000	50.4000	50.4000	-2.703%	539	-92.897%
2018-09-13	55.3000	56.7000	51.7650	51.8000	-2.632%	1,207	-93.089%
2018-09-12	54.0400	55.3000	52.5210	53.2000	-3.785%	1,294	-93.271%
2018-09-11	52.5700	55.3000	52.5070	55.2930	+1.140%	314	-93.525%
2018-09-10	53.4730	55.3000	52.5000	54.6700	+2.440%	1,118	-93.452%
2018-09-07	56.0000	56.0000	51.8910	53.3680	-4.700%	770	-93.292%
2018-09-06	55.3000	58.0650	53.2000	56.0000	-3.591%	2,510	-93.607%
2018-09-05	58.8000	61.5860	56.1750	58.0860	-0.012%	12,359	-93.837%
2018-09-04	53.9000	58.1000	51.8000	58.0930	+12.149%	5,123	-93.837%
2018-08-31	48.3700	54.1057	47.6070	51.8000	+3.050%	5,045	-93.089%
2018-08-30	49.0000	50.3650	48.3000	50.2670	+2.586%	2,592	-92.878%
2018-08-29	49.3500	50.3720	47.6000	49.0000	+2.790%	3,346	-92.694%
2018-08-28	47.6700	49.4970	47.6000	47.6700	-2.366%	1,077	-92.490%
2018-08-27	47.6700	49.9800	47.6700	48.8250	+2.033%	2,341	-92.668%
2018-08-24	49.0000	49.0140	46.6970	47.8520	-1.200%	579	-92.519%
2018-08-23	50.3720	50.3720	46.9070	48.4330	+2.352%	1,910	-92.608%
2018-08-22	46.2700	48.3000	45.5000	47.3200	+0.835%	563	-92.434%
2018-08-21	46.2000	48.7480	46.2000	46.9280	+2.304%	916	-92.371%
2018-08-20	46.9000	47.3130	45.5140	45.8710	-0.772%	572	-92.196%
2018-08-17	47.6000	47.6000	44.8000	46.2280	+0.387%	1,092	-92.256%
2018-08-16	43.4700	49.7000	43.1830	46.0500	+4.422%	1,817	-92.226%
2018-08-15	47.6000	49.0000	42.7000	44.1000	-7.692%	5,641	-91.882%
2018-08-14	49.7000	49.7000	47.6000	47.7750	-2.486%	430	-92.507%
2018-08-13	49.7000	49.7000	47.9500	48.9930	-2.738%	3,117	-92.693%
2018-08-10	52.4930	52.4930	49.7000	50.3722	-1.438%	1,747	-92.893%
2018-08-09	53.6550	53.8391	50.4700	51.1070	+0.014%	2,451	-92.995%
2018-08-08	53.9000	56.1784	50.7920	51.1000	-5.195%	5,098	-92.994%
2018-08-07	58.1000	58.1000	53.2000	53.9000	-8.811%	5,181	-93.358%
2018-08-06	53.9000	60.8860	51.1700	59.1080	+12.437%	6,295	-93.943%
2018-08-03	54.6000	54.6000	50.3370	52.5700	-4.331%	2,817	-93.190%
2018-08-02	55.2300	59.5000	52.5000	54.9500	+3.262%	8,341	-93.485%
2018-08-01	52.5000	53.9000	49.7000	53.2140	+6.965%	2,711	-93.272%
2018-07-31	50.6030	54.4600	49.1820	49.7490	-1.592%	1,652	-92.804%
2018-07-30	51.8000	55.3000	50.4000	50.5540	-2.405%	2,992	-92.918%
2018-07-27	58.1000	58.1000	48.3700	51.8000	-3.884%	5,999	-93.089%
2018-07-26	56.0000	56.0000	52.8640	53.8930	-3.570%	4,711	-93.357%
2018-07-25	61.2500	61.2500	52.5000	55.8880	-6.071%	6,949	-93.594%
2018-07-24	64.4000	64.4000	56.0000	59.5000	-10.696%	16,284	-93.983%
2018-07-23	77.7000	91.0000	66.5000	66.6260	+4.696%	107,102	-94.627%
2018-07-20	67.2000	73.5000	59.5000	63.6377	-5.301%	11,343	-94.374%
2018-07-19	66.5070	68.5650	66.5000	67.2000	+1.053%	1,616	-94.673%
2018-07-18	73.5000	73.5000	65.8000	66.5000	-8.654%	3,811	-94.617%
2018-07-17	77.7000	78.0500	70.0000	72.8000	-7.143%	5,704	-95.082%
2018-07-16	84.0000	84.0000	77.7000	78.4000	-3.448%	1,145	-95.434%
2018-07-13	82.6000	84.0000	80.5000	81.2000	-0.855%	1,982	-95.591%
2018-07-12	86.1000	86.1000	81.2000	81.9000	-2.500%	2,103	-95.629%
2018-07-11	91.0000	91.0000	84.0000	84.0000	-4.000%	2,286	-95.738%
2018-07-10	89.6000	93.8000	84.0000	87.5000	+5.932%	2,297	-95.909%
2018-07-09	91.0000	92.3580	80.5000	82.6000	-9.231%	3,525	-95.666%
2018-07-06	98.7000	98.7000	91.0000	91.0000	-9.722%	3,854	-96.066%
2018-07-05	101.5000	101.5000	94.5000	100.8000	+5.882%	858	-96.448%
2018-07-03	101.5000	105.0000	95.2000	95.2000	-8.725%	1,104	-96.239%
2018-07-02	90.3000	105.0000	90.3000	104.3000	+14.615%	653	-96.568%
2018-06-29	96.6000	98.8400	90.3000	91.0000	-5.109%	1,261	-96.066%
2018-06-28	95.9000	96.5580	91.7000	95.9000	0.000%	856	-96.267%
2018-06-27	104.3000	104.3000	95.2000	95.9000	-6.164%	979	-96.267%
2018-06-26	100.1000	107.1000	98.0000	102.2000	-2.013%	3,140	-96.497%
2018-06-25	106.4000	112.7000	102.9000	104.3000	+1.361%	1,823	-96.568%
2018-06-22	117.6000	117.6000	102.9000	102.9000	-4.545%	3,163	-96.521%
2018-06-21	114.1000	115.5000	102.2070	107.8000	-3.145%	4,135	-96.679%
2018-06-20	109.2000	117.6000	107.8000	111.3000	+3.247%	2,568	-96.783%
2018-06-19	105.7000	117.5930	105.0000	107.8000	+3.356%	4,412	-96.679%
2018-06-18	102.9000	106.4000	102.2000	104.3000	-1.974%	1,106	-96.568%
2018-06-15	106.4000	106.4000	101.5000	106.4000	-1.935%	1,299	-96.635%
2018-06-14	115.5000	121.1000	105.0000	108.5000	+6.897%	6,308	-96.700%
2018-06-13	109.9000	109.9000	101.5000	101.5000	-8.805%	1,672	-96.473%
2018-06-12	104.3000	118.3000	101.5000	111.3000	+7.071%	4,630	-96.783%
2018-06-11	116.8790	116.8790	100.8000	103.9500	-2.303%	2,905	-96.556%
2018-06-08	109.2000	114.8000	106.4000	106.4000	-1.299%	2,144	-96.635%
2018-06-07	107.8000	110.6000	101.8150	107.8000	+0.654%	1,867	-96.679%
2018-06-06	104.3000	116.1300	101.5000	107.1000	+2.204%	4,606	-96.657%
2018-06-05	100.1000	105.0000	91.0000	104.7900	+4.685%	5,652	-96.584%
2018-06-04	112.0000	114.1000	98.7000	100.1000	-7.742%	3,415	-96.424%
2018-06-01	126.0000	126.0000	105.0000	108.5000	-12.921%	5,259	-96.700%
2018-05-31	133.0000	135.1000	122.5000	124.6000	-5.319%	2,997	-97.127%
2018-05-30	134.4000	143.5000	129.5000	131.6000	0.000%	5,142	-97.280%
2018-05-29	142.1000	181.9650	126.7000	131.6000	-6.820%	13,572	-97.280%
2018-05-25	140.0000	162.4000	136.7520	141.2320	-0.709%	2,812	-97.465%
2018-05-24	142.8000	142.8000	134.4000	142.2400	-0.012%	262	-97.483%
2018-05-23	147.0000	147.0000	131.7680	142.2568	+2.846%	439	-97.483%
2018-05-22	156.8000	156.8000	131.6000	138.3200	-1.200%	517	-97.412%
2018-05-21	143.1920	145.3160	129.4160	140.0000	-5.660%	862	-97.443%
2018-05-18	143.9200	150.0800	143.9200	148.4000	+1.962%	281	-97.588%
2018-05-17	151.2000	151.2000	143.9760	145.5440	+0.425%	309	-97.540%
2018-05-16	156.8000	156.8000	143.9200	144.9280	-3.433%	370	-97.530%
2018-05-15	145.0400	154.0000	145.0400	150.0800	-0.037%	225	-97.615%
2018-05-14	151.2000	154.0000	144.5920	150.1360	+1.170%	285	-97.615%
2018-05-11	154.0000	154.0000	143.9200	148.4000	-5.289%	949	-97.588%
2018-05-10	152.6000	162.1472	150.4720	156.6880	+5.585%	2,000	-97.715%
2018-05-09	142.8000	148.4000	140.1680	148.4000	+5.536%	336	-97.588%
2018-05-08	142.4080	142.4080	135.3520	140.6160	+0.480%	314	-97.454%
2018-05-07	134.4000	142.7440	134.4000	139.9440	-1.923%	327	-97.442%
2018-05-04	140.0000	142.6880	134.4000	142.6880	+2.453%	432	-97.491%
2018-05-03	134.4000	141.1200	134.4000	139.2720	+2.136%	252	-97.429%
2018-05-02	140.0000	142.7440	134.4000	136.3600	-1.417%	620	-97.375%
2018-05-01	140.0000	144.3680	128.8000	138.3200	-1.200%	950	-97.412%
2018-04-30	148.9600	148.9600	137.2000	140.0000	+0.040%	228	-97.443%
2018-04-27	134.4000	145.2640	128.8000	139.9440	+4.125%	256	-97.442%
2018-04-26	128.8000	137.2000	126.8960	134.4000	-1.720%	228	-97.336%
2018-04-25	140.0000	142.2400	126.0000	136.7520	-4.160%	659	-97.382%
2018-04-24	145.6000	147.7280	140.0000	142.6880	-1.164%	287	-97.491%
2018-04-23	146.1600	151.2000	143.6960	144.3680	-4.057%	427	-97.520%
2018-04-20	151.2000	152.4880	140.5040	150.4720	+0.674%	684	-97.621%
2018-04-19	145.9360	154.0000	140.0000	149.4640	+0.188%	706	-97.605%
2018-04-18	151.7600	156.7440	145.9360	149.1840	-4.516%	484	-97.600%
2018-04-17	160.7200	162.3440	150.2480	156.2400	-5.102%	901	-97.709%
2018-04-16	170.8000	173.2640	156.8000	164.6400	-2.000%	1,092	-97.826%
2018-04-13	168.0000	168.0000	154.0000	168.0000	+7.028%	2,158	-97.869%
2018-04-12	145.6000	170.8000	145.6000	156.9680	+2.674%	3,545	-97.719%
2018-04-11	137.2000	153.8880	137.2000	152.8800	-0.655%	766	-97.658%
2018-04-10	150.0800	156.7440	146.1600	153.8880	+2.883%	1,648	-97.674%
2018-04-09	145.6000	162.4000	137.2000	149.5760	+6.883%	3,987	-97.607%
2018-04-06	140.0000	145.5440	129.3600	139.9440	+1.133%	1,020	-97.442%
2018-04-05	126.0000	144.4240	126.0000	138.3760	+7.435%	3,802	-97.413%
2018-04-04	123.2000	132.7200	121.5200	128.8000	+1.010%	598	-97.220%
2018-04-03	124.8800	131.6000	124.8800	127.5120	-1.386%	291	-97.192%
2018-04-02	134.3440	134.3440	123.2000	129.3040	-1.745%	465	-97.231%
2018-03-29	128.8000	134.4000	120.5680	131.6000	+2.441%	578	-97.280%
2018-03-28	134.3440	134.3440	126.0000	128.4640	-1.882%	536	-97.213%
2018-03-27	123.2000	134.3440	123.2000	130.9280	-3.786%	416	-97.266%
2018-03-26	145.0400	145.0400	115.3600	136.0800	+0.998%	1,520	-97.369%
2018-03-23	142.8000	145.4880	130.7040	134.7360	-4.448%	1,398	-97.343%
2018-03-22	134.3440	144.7040	129.0800	141.0080	+3.835%	1,591	-97.461%
2018-03-21	133.1680	139.3840	123.3120	135.8000	+4.077%	1,629	-97.364%
2018-03-20	125.8320	133.2800	121.8000	130.4800	+3.694%	1,162	-97.256%
2018-03-19	128.8000	128.8000	120.5176	125.8320	+7.000%	1,062	-97.155%
2018-03-16	117.6000	127.6240	114.8560	117.6000	+0.239%	1,589	-96.956%
2018-03-15	123.2000	123.2000	117.3200	117.3200	-4.643%	2,217	-96.949%
2018-03-14	123.2000	128.6880	122.1920	123.0320	-0.045%	1,471	-97.090%
2018-03-13	128.7440	128.8000	121.3576	123.0880	-0.091%	1,679	-97.092%
2018-03-12	129.9200	134.2320	120.6800	123.2000	-6.223%	2,888	-97.094%
2018-03-09	135.5200	136.6400	117.6000	131.3760	-3.298%	5,140	-97.275%
2018-03-08	136.5840	150.6400	135.5200	135.8560	-2.727%	11,245	-97.365%
2018-03-07	134.9600	146.9440	134.9600	139.6640	+1.796%	4,409	-97.437%
2018-03-06	145.0400	145.0400	134.9600	137.2000	-0.810%	861	-97.391%
2018-03-05	140.0000	142.0720	137.2000	138.3200	-1.200%	1,067	-97.412%
2018-03-02	140.6720	140.6720	136.0800	140.0000	+0.806%	1,286	-97.443%
2018-03-01	145.6000	145.6000	134.9600	138.8800	-0.800%	1,453	-97.422%
2018-02-28	143.9200	147.2800	140.0000	140.0000	-2.458%	2,290	-97.443%
2018-02-27	147.7840	151.2000	142.8000	143.5280	-1.838%	2,592	-97.506%
2018-02-26	158.7600	158.7600	142.8000	146.2160	-2.173%	1,576	-97.552%
2018-02-23	148.0080	153.3840	141.6800	149.4640	+1.022%	2,197	-97.605%
2018-02-22	173.6000	179.2000	141.1200	147.9520	+6.964%	11,088	-97.580%
2018-02-21	145.6000	145.6560	134.4000	138.3200	-5.000%	1,601	-97.412%
2018-02-20	156.8000	158.3120	142.8000	145.6000	0.000%	1,146	-97.541%
2018-02-16	151.2000	155.1200	145.6000	145.6000	+1.961%	4,149	-97.541%
2018-02-15	140.0000	148.4000	140.0000	142.8000	-2.111%	1,992	-97.493%
2018-02-14	148.4000	156.2400	138.8800	145.8800	-1.326%	2,407	-97.546%
2018-02-13	161.6720	173.4880	142.0160	147.8400	-9.278%	4,254	-97.578%
2018-02-12	184.8000	190.4000	162.4560	162.9600	+16.400%	14,987	-97.803%
2018-02-09	134.4000	143.9200	134.4000	140.0000	+3.730%	704	-97.443%
2018-02-08	144.9840	146.7200	134.9656	134.9656	-4.361%	988	-97.347%
2018-02-07	141.1200	142.8000	137.0880	141.1200	+0.800%	1,129	-97.463%
2018-02-06	140.9520	150.5840	128.8560	140.0000	+1.215%	3,094	-97.443%
2018-02-05	158.7600	158.7600	133.7840	138.3200	-8.519%	4,391	-97.412%
2018-02-02	156.8000	162.2320	151.2000	151.2000	-2.209%	1,350	-97.632%
2018-02-01	162.9600	167.8320	151.2000	154.6160	-7.659%	2,083	-97.685%
2018-01-31	173.6000	174.8880	162.4000	167.4400	-1.967%	1,091	-97.862%

.dark-mode .CpJcqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CpJcqc{ color: #333333; background-color: white; border: 2px solid #333333; }CTRVContravir Pharmaceuticals Incstock NASDAQ

CTRV
Contravir Pharmaceuticals Inc
stock NASDAQ