FinData: Historical Data for NASDAQ, CTRV

Thursday, 25 April 2024

Contravir Pharmaceut

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
22/07/19	3.590	3.700	3.530	3.580	139,100
19/07/19	3.590	3.670	3.560	3.560	109,600
18/07/19	3.660	3.800	3.570	3.620	137,300
17/07/19	3.680	3.980	3.650	3.650	295,800
16/07/19	3.890	3.924	3.650	3.750	213,300
15/07/19	3.950	4.150	3.820	3.850	193,700
12/07/19	3.980	4.250	3.950	4.010	614,700
11/07/19	4.120	4.150	3.839	4.040	271,900
10/07/19	3.760	4.450	3.620	4.120	1,739,900
09/07/19	3.800	3.970	3.706	3.740	229,800
08/07/19	3.810	4.076	3.800	3.860	221,000
05/07/19	3.530	4.104	3.520	3.870	740,000
03/07/19	3.700	3.870	3.550	3.640	298,300
02/07/19	3.970	3.990	3.630	3.730	663,900
01/07/19	4.070	4.220	3.920	4.000	352,700
28/06/19	4.130	4.370	4.030	4.170	443,000
27/06/19	4.180	4.340	4.030	4.220	600,500
26/06/19	4.500	4.581	4.050	4.140	812,100
25/06/19	4.820	4.882	4.540	4.580	579,600
24/06/19	4.840	5.200	4.550	4.960	858,200
21/06/19	6.280	6.290	5.000	5.200	8,896,600
20/06/19	4.850	4.850	4.100	4.290	2,066,300
19/06/19	5.090	5.280	4.620	4.740	1,043,200
18/06/19	5.890	6.740	5.110	5.300	4,212,900
17/06/19	15.860	16.490	9.600	9.710	5,050,700
14/06/19	8.870	10.660	8.620	8.890	468,500
13/06/19	8.07	11.50	7.18	10.11	705,800
12/06/19	8.610	8.750	7.620	7.950	509,300
11/06/19	7.590	14.650	7.590	9.500	2,695,900
10/06/19	7.910	7.980	6.700	7.000	302,300
07/06/19	6.860	11.015	6.500	7.980	4,932,400
06/06/19	12.850	15.750	7.010	7.080	7,820,100
05/06/19	5.330	5.330	4.800	5.000	140,500
04/06/19	5.640	6.440	5.110	5.530	245,000
03/06/19	7.430	8.680	5.310	5.600	447,200
31/05/19	0.1080	0.1170	0.1039	0.1070	7,014,700
30/05/19	0.1190	0.1290	0.1151	0.1198	1,855,200
29/05/19	0.1207	0.1250	0.1120	0.1223	2,952,000
28/05/19	0.1200	0.1250	0.1150	0.1181	2,044,000
24/05/19	0.1200	0.1400	0.1100	0.1100	3,740,200
23/05/19	0.1100	0.1400	0.1100	0.1310	11,409,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%