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 (%)
Aug 31, 2018 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Aug 30, 2018 0.7000 0.7200 0.6900 0.7200 181,434 +0.02(+2.86%)
Aug 29, 2018 0.7000 0.7200 0.6800 0.7000 234,209 +0.02(+2.79%)
Aug 28, 2018 0.6810 0.7071 0.6800 0.6810 75,355 -0.02(-2.71%)
Aug 27, 2018 0.6800 0.7100 0.6800 0.7000 163,863 +0.02(+2.94%)
Aug 24, 2018 0.7000 0.7000 0.6700 0.6800 40,500 -0.01(-1.72%)
Aug 23, 2018 0.7196 0.7196 0.6701 0.6919 133,703 +0.02(+2.35%)
Aug 22, 2018 0.6610 0.6900 0.6500 0.6760 39,384 +0.01(+0.84%)
Aug 21, 2018 0.6600 0.6964 0.6600 0.6704 64,122 +0.02(+2.30%)
Aug 20, 2018 0.6700 0.6759 0.6502 0.6553 40,018 -0.00(-0.71%)
Aug 17, 2018 0.6800 0.6800 0.6400 0.6600 76,400 +0.00(+0.32%)
Aug 16, 2018 0.6210 0.7100 0.6169 0.6579 127,166 +0.03(+4.43%)
Aug 15, 2018 0.6800 0.7000 0.6100 0.6300 394,890 -0.05(-7.69%)
Aug 14, 2018 0.7100 0.7100 0.6800 0.6825 30,076 -0.02(-2.49%)
Aug 13, 2018 0.7100 0.7100 0.6850 0.6999 218,184 -0.02(-2.79%)
Aug 10, 2018 0.7500 0.7500 0.7100 0.7200 122,200 -0.01(-1.38%)
Aug 09, 2018 0.7665 0.7691 0.7210 0.7301 171,603 +0.00(+0.01%)
Aug 08, 2018 0.7700 0.8000 0.7300 0.7300 356,891 -0.04(-5.19%)
Aug 07, 2018 0.8300 0.8300 0.7600 0.7700 362,670 -0.07(-8.33%)
Aug 06, 2018 0.7700 0.8700 0.7300 0.8400 440,641 +0.09(+12.00%)
Aug 03, 2018 0.7800 0.7800 0.7200 0.7500 197,200 -0.04(-5.06%)
Aug 02, 2018 0.7900 0.8500 0.7500 0.7900 583,888 +0.03(+3.95%)
Aug 01, 2018 0.7500 0.7700 0.7100 0.7600 189,165 +0.05(+6.94%)
Jul 31, 2018 0.7229 0.7780 0.7026 0.7107 115,644 -0.01(-1.59%)
Jul 30, 2018 0.7400 0.7900 0.7200 0.7222 209,429 -0.02(-2.41%)
Jul 27, 2018 0.8300 0.8300 0.6910 0.7400 419,895 -0.03(-3.88%)
Jul 26, 2018 0.8000 0.8000 0.7552 0.7699 329,775 -0.03(-3.57%)
Jul 25, 2018 0.8750 0.8750 0.7500 0.7984 486,455 -0.05(-6.07%)
Jul 24, 2018 0.9518 0.8000 0.8500 1,139,665 -0.10(-10.70%)
Jul 23, 2018 1.300 0.9500 0.9518 7,496,465 +0.04(+4.70%)
Jul 20, 2018 0.9600 1.050 0.8500 0.9091 794,041 -0.05(-5.30%)
Jul 19, 2018 0.9501 0.9795 0.9500 0.9600 113,120 +0.01(+1.05%)
Jul 18, 2018 1.050 1.050 0.9400 0.9500 266,764 -0.09(-8.65%)
Jul 17, 2018 1.110 1.115 1.000 1.040 399,260 -0.08(-7.14%)
Jul 16, 2018 1.200 1.200 1.110 1.120 80,123 -0.04(-3.45%)
Jul 13, 2018 1.180 1.200 1.150 1.160 138,727 -0.01(-0.85%)
Jul 12, 2018 1.230 1.230 1.160 1.170 147,208 -0.03(-2.50%)
Jul 11, 2018 1.300 1.300 1.200 1.200 160,023 -0.05(-4.00%)
Jul 10, 2018 1.280 1.340 1.200 1.250 160,770 +0.07(+5.93%)
Jul 09, 2018 1.300 1.319 1.150 1.180 246,774 -0.12(-9.23%)
Jul 06, 2018 1.410 1.410 1.300 1.300 269,806 -0.14(-9.72%)
Jul 05, 2018 1.450 1.450 1.350 1.440 60,041 +0.08(+5.88%)
Jul 03, 2018 1.360 1.360 1.360 0 -0.13(-8.72%)
Jul 02, 2018 1.290 1.500 1.290 1.490 45,734 +0.19(+14.62%)
Jun 29, 2018 1.380 1.412 1.290 1.300 88,289 -0.07(-5.11%)
Jun 28, 2018 1.370 1.379 1.310 1.370 59,917 +0.00(+0.00%)
Jun 27, 2018 1.490 1.490 1.360 1.370 68,524 -0.09(-6.16%)
Jun 26, 2018 1.430 1.530 1.400 1.460 219,830 -0.03(-2.01%)
Jun 25, 2018 1.520 1.610 1.470 1.490 127,578 +0.02(+1.36%)
Jun 22, 2018 1.680 1.680 1.470 1.470 221,415 -0.07(-4.55%)
Jun 21, 2018 1.630 1.650 1.460 1.540 289,437 -0.05(-3.14%)
Jun 20, 2018 1.560 1.680 1.540 1.590 179,790 +0.05(+3.25%)
Jun 19, 2018 1.510 1.680 1.500 1.540 308,860 +0.05(+3.36%)
Jun 18, 2018 1.470 1.520 1.460 1.490 77,415 -0.03(-1.97%)
Jun 15, 2018 1.550 1.450 1.520 90,948 -0.03(-1.94%)
Jun 14, 2018 1.650 1.730 1.500 1.550 441,447 +0.10(+6.90%)
Jun 13, 2018 1.570 1.570 1.450 1.450 117,007 -0.14(-8.81%)
Jun 12, 2018 1.490 1.690 1.450 1.590 324,122 +0.10(+7.07%)
Jun 11, 2018 1.670 1.670 1.440 1.485 203,341 -0.03(-2.30%)
Jun 08, 2018 1.560 1.640 1.520 1.520 150,046 -0.02(-1.30%)
Jun 07, 2018 1.540 1.580 1.454 1.540 130,687 +0.01(+0.65%)
Jun 06, 2018 1.490 1.659 1.450 1.530 322,397 +0.03(+2.20%)
Jun 05, 2018 1.430 1.500 1.300 1.497 395,664 +0.07(+4.69%)
Jun 04, 2018 1.600 1.630 1.410 1.430 239,045 -0.12(-7.74%)
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.