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 (%)
Sep 28, 2018 0.6000 0.6200 0.5000 0.5600 1,276,000 -0.05(-8.20%)
Sep 27, 2018 0.6300 0.6900 0.5900 0.6100 4,338,105 -0.02(-3.17%)
Sep 26, 2018 0.6400 0.6400 0.5800 0.6300 1,371,138 +0.04(+7.23%)
Sep 25, 2018 0.6250 0.6250 0.5800 0.5875 299,582 -0.02(-3.69%)
Sep 24, 2018 0.6600 0.6800 0.6000 0.6100 194,295 -0.03(-4.69%)
Sep 21, 2018 0.6200 0.6500 0.6200 0.6400 64,700 +0.01(+2.07%)
Sep 20, 2018 0.6826 0.6826 0.6180 0.6270 433,829 -0.03(-4.20%)
Sep 19, 2018 0.6901 0.7000 0.6545 0.6545 197,446 -0.04(-5.14%)
Sep 18, 2018 0.7300 0.7300 0.6700 0.6900 380,192 -0.02(-2.82%)
Sep 17, 2018 0.7153 0.7363 0.7089 0.7100 20,752 -0.01(-1.39%)
Sep 14, 2018 0.7300 0.7400 0.7200 0.7200 37,700 -0.02(-2.70%)
Sep 13, 2018 0.7900 0.8100 0.7400 0.7400 84,481 -0.02(-2.63%)
Sep 12, 2018 0.7720 0.7900 0.7503 0.7600 90,599 -0.03(-3.79%)
Sep 11, 2018 0.7510 0.7900 0.7501 0.7899 21,988 +0.01(+1.27%)
Sep 10, 2018 0.7600 0.7900 0.7500 0.7800 78,255 +0.02(+2.63%)
Sep 07, 2018 0.8000 0.8000 0.7400 0.7600 53,800 -0.04(-5.00%)
Sep 06, 2018 0.7900 0.8295 0.7600 0.8000 175,692 -0.03(-3.59%)
Sep 05, 2018 0.8400 0.8798 0.8025 0.8298 865,153 -0.00(-0.02%)
Sep 04, 2018 0.7700 0.8300 0.7400 0.8300 358,596 +0.09(+12.16%)
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%)
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.