Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jun 28, 2019 4.130 4.370 4.030 4.170 443,000 -0.05(-1.18%)
Jun 27, 2019 4.180 4.340 4.030 4.220 600,589 +0.08(+1.93%)
Jun 26, 2019 4.500 4.580 4.050 4.140 811,505 -0.44(-9.61%)
Jun 25, 2019 4.820 4.880 4.540 4.580 579,197 -0.38(-7.66%)
Jun 24, 2019 4.840 5.200 4.550 4.960 858,216 -0.24(-4.62%)
Jun 21, 2019 6.280 6.290 5.000 5.200 8,901,300 +0.91(+21.21%)
Jun 20, 2019 4.850 4.850 4.100 4.290 2,035,521 -0.45(-9.49%)
Jun 19, 2019 5.090 5.280 4.620 4.740 1,042,938 -0.55(-10.40%)
Jun 18, 2019 5.890 6.740 5.110 5.290 4,210,006 -4.42(-45.52%)
Jun 17, 2019 15.86 16.49 9.600 9.710 5,050,790 +0.82(+9.22%)
Jun 14, 2019 8.870 10.66 8.620 8.890 468,500 -1.22(-12.07%)
Jun 13, 2019 8.070 11.50 7.180 10.11 705,845 +2.16(+27.17%)
Jun 12, 2019 8.610 8.750 7.620 7.950 509,320 -1.55(-16.32%)
Jun 11, 2019 7.590 14.65 7.590 9.500 2,691,690 +2.50(+35.71%)
Jun 10, 2019 7.910 7.980 6.700 7.000 302,360 -0.98(-12.28%)
Jun 07, 2019 6.860 11.02 6.500 7.980 4,932,400 +0.90(+12.71%)
Jun 06, 2019 12.85 15.75 7.010 7.080 7,820,024 +2.08(+41.60%)
Jun 05, 2019 5.330 5.330 4.800 5.000 140,529 -0.53(-9.58%)
Jun 04, 2019 5.640 6.440 5.110 5.530 245,082 -0.07(-1.25%)
Jun 03, 2019 7.430 8.680 5.310 5.600 447,245 +5.49(+5133.64%)
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%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.