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 (%)
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%)
Oct 01, 2018 0.5620 0.5999 0.5412 0.5624 542,828 +0.00(+0.43%)
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%)
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.