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 (%)
Dec 31, 2018 0.2900 0.3000 0.2500 0.2800 190,200 -0.01(-3.45%)
Dec 28, 2018 0.4200 0.4200 0.2500 0.2900 187,600 +0.02(+6.62%)
Dec 27, 2018 0.3000 0.3000 0.2511 0.2720 158,683 -0.01(-3.24%)
Dec 26, 2018 0.2850 0.2999 0.2400 0.2811 140,791 -0.00(-1.37%)
Dec 24, 2018 0.3100 0.3100 0.2130 0.2850 122,800 -0.04(-10.94%)
Dec 21, 2018 0.3000 0.3300 0.3000 0.3200 136,700 +0.01(+3.23%)
Dec 20, 2018 0.3210 0.3550 0.3016 0.3100 98,444 -0.05(-13.89%)
Dec 19, 2018 0.3800 0.3800 0.2999 0.3600 85,541 +0.01(+2.16%)
Dec 18, 2018 0.3700 0.3734 0.3006 0.3524 226,104 -0.04(-9.15%)
Dec 17, 2018 0.4400 0.4400 0.3500 0.3879 507,467 -0.05(-11.84%)
Dec 14, 2018 0.4400 0.4700 0.4300 0.4400 348,400 +0.02(+3.80%)
Dec 13, 2018 0.4302 0.4350 0.3800 0.4239 759,358 -0.01(-1.56%)
Dec 12, 2018 0.4414 0.4555 0.3701 0.4306 550,867 -0.01(-2.14%)
Dec 11, 2018 0.4517 0.4694 0.4400 0.4400 87,659 -0.01(-2.24%)
Dec 10, 2018 0.4700 0.4800 0.4401 0.4501 137,393 -0.02(-4.23%)
Dec 07, 2018 0.4850 0.4850 0.4600 0.4700 154,800 -0.02(-3.09%)
Dec 06, 2018 0.5000 0.5000 0.4850 0.4850 98,725 -0.02(-3.00%)
Dec 04, 2018 0.5200 0.5300 0.5000 0.5000 47,300 -0.02(-3.85%)
Dec 03, 2018 0.5100 0.5300 0.4900 0.5200 63,161 +0.00(+0.00%)
Nov 30, 2018 0.4900 0.5300 0.4500 0.5200 107,100 +0.01(+1.96%)
Nov 29, 2018 0.5200 0.5600 0.4802 0.5100 356,187 +0.08(+18.41%)
Nov 28, 2018 0.4900 0.5000 0.3701 0.4307 124,561 -0.06(-12.12%)
Nov 27, 2018 0.4988 0.5128 0.4900 0.4901 53,299 -0.00(-0.49%)
Nov 26, 2018 0.4801 0.5100 0.4801 0.4925 99,709 +0.01(+2.60%)
Nov 23, 2018 0.4800 0.5200 0.4800 0.4800 195,900 -0.04(-7.66%)
Nov 21, 2018 0.5198 0.5198 0.5198 0 +0.03(+6.08%)
Nov 20, 2018 0.5355 0.5355 0.4900 0.4900 67,671 -0.02(-3.92%)
Nov 19, 2018 0.5750 0.5750 0.5000 0.5100 55,847 +0.01(+2.00%)
Nov 16, 2018 0.5000 0.5500 0.5000 0.5000 52,600 -0.03(-5.66%)
Nov 15, 2018 0.4800 0.5400 0.4800 0.5300 170,678 +0.02(+3.70%)
Nov 14, 2018 0.5360 0.5360 0.5101 0.5111 80,446 +0.01(+2.63%)
Nov 13, 2018 0.5100 0.5262 0.4950 0.4980 272,815 -0.03(-5.05%)
Nov 12, 2018 0.5400 0.5589 0.5200 0.5245 181,098 -0.04(-6.34%)
Nov 09, 2018 0.6400 0.6400 0.5600 0.5600 233,400 -0.06(-9.68%)
Nov 08, 2018 0.5500 0.6690 0.5330 0.6200 1,055,195 +0.06(+11.03%)
Nov 07, 2018 0.5251 0.6000 0.5250 0.5584 202,348 +0.01(+1.32%)
Nov 06, 2018 0.5300 0.5699 0.5251 0.5511 176,938 -0.02(-3.26%)
Nov 05, 2018 0.5900 0.6056 0.5323 0.5697 232,680 -0.02(-2.62%)
Nov 02, 2018 0.5700 0.5900 0.5020 0.5850 401,400 +0.06(+12.28%)
Nov 01, 2018 0.5002 0.5316 0.4921 0.5210 125,894 +0.02(+4.20%)
Oct 31, 2018 0.5000 0.5100 0.4900 0.5000 94,211 +0.00(+0.93%)
Oct 30, 2018 0.5000 0.5493 0.4900 0.4954 70,575 +0.01(+2.14%)
Oct 29, 2018 0.5581 0.5581 0.4600 0.4850 134,917 -0.05(-8.83%)
Oct 26, 2018 0.5550 0.5590 0.5250 0.5320 142,000 -0.02(-4.23%)
Oct 25, 2018 0.5643 0.5790 0.5550 0.5555 43,999 -0.00(-0.80%)
Oct 24, 2018 0.5700 0.5900 0.5600 0.5600 96,676 -0.03(-5.08%)
Oct 23, 2018 0.5900 0.5900 0.5500 0.5900 161,020 +0.03(+5.36%)
Oct 22, 2018 0.6000 0.6000 0.5415 0.5600 78,546 +0.01(+1.82%)
Oct 19, 2018 0.5600 0.6300 0.5200 0.5500 415,400 +0.00(+0.02%)
Oct 18, 2018 0.5123 0.5694 0.5101 0.5499 404,116 +0.02(+3.75%)
Oct 17, 2018 0.5400 0.5800 0.5000 0.5300 251,678 -0.01(-1.85%)
Oct 16, 2018 0.5700 0.6100 0.5400 0.5400 564,749 +0.00(+0.00%)
Oct 15, 2018 0.5100 0.5700 0.4800 0.5400 628,936 +0.02(+3.85%)
Oct 12, 2018 0.5200 0.5300 0.4900 0.5200 119,400 +0.03(+5.69%)
Oct 11, 2018 0.5139 0.5650 0.4634 0.4920 699,946 -0.02(-4.48%)
Oct 10, 2018 0.5605 0.5700 0.5101 0.5151 326,204 -0.03(-6.35%)
Oct 09, 2018 0.5600 0.5798 0.5500 0.5500 133,877 -0.02(-3.51%)
Oct 08, 2018 0.5718 0.5997 0.5501 0.5700 236,953 -0.02(-2.56%)
Oct 05, 2018 0.6100 0.6200 0.5700 0.5850 419,100 -0.03(-4.10%)
Oct 04, 2018 0.6400 0.6500 0.5900 0.6100 350,281 -0.02(-3.17%)
Oct 03, 2018 0.5700 0.6300 0.5500 0.6300 1,039,643 +0.06(+10.53%)
Oct 02, 2018 0.6000 0.6100 0.5400 0.5700 373,263 +0.01(+1.35%)
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.