Revive Therapeutics Ltd (OP: RVVTF )

0.2950 +0.0530 (+21.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 0.2360 0.2950 0.2360 0.2950 1,454,561 +0.05(+21.90%)
May 18, 2022 0.2200 0.2420 0.2142 0.2420 250,476 +0.02(+11.26%)
May 17, 2022 0.2250 0.2419 0.2175 0.2175 170,142 -0.00(-1.14%)
May 16, 2022 0.1700 0.2393 0.1700 0.2200 485,065 +0.04(+25.00%)
May 13, 2022 0.1750 0.1945 0.1723 0.1760 203,451 +0.01(+3.53%)
May 12, 2022 0.1650 0.1828 0.1602 0.1700 317,554 -0.01(-5.56%)
May 11, 2022 0.1800 0.1825 0.1719 0.1800 177,970 -0.00(-0.39%)
May 10, 2022 0.1810 0.2080 0.1750 0.1807 977,935 -0.02(-10.81%)
May 09, 2022 0.2037 0.2200 0.1848 0.2026 619,808 -0.02(-7.91%)
May 06, 2022 0.2037 0.2358 0.2037 0.2200 197,898 +0.00(+0.41%)
May 05, 2022 0.2233 0.2364 0.2100 0.2191 280,309 -0.00(-1.75%)
May 04, 2022 0.2190 0.2312 0.2120 0.2230 199,472 -0.01(-4.99%)
May 03, 2022 0.2590 0.2800 0.2250 0.2347 275,101 -0.01(-2.61%)
May 02, 2022 0.2500 0.2580 0.2376 0.2410 318,253 -0.01(-4.97%)
Apr 29, 2022 0.2730 0.2896 0.2501 0.2536 493,077 -0.03(-9.43%)
Apr 28, 2022 0.2710 0.2826 0.2651 0.2800 194,059 -0.00(-0.18%)
Apr 27, 2022 0.2915 0.3200 0.2705 0.2805 527,612 -0.01(-3.28%)
Apr 26, 2022 0.2890 0.3300 0.2730 0.2900 747,264 +0.01(+3.61%)
Apr 25, 2022 0.2800 0.3000 0.2600 0.2799 425,942 -0.00(-0.04%)
Apr 22, 2022 0.3037 0.3128 0.2700 0.2800 760,506 -0.01(-3.45%)
Apr 21, 2022 0.2355 0.2990 0.2300 0.2900 988,792 +0.05(+20.83%)
Apr 20, 2022 0.3180 0.3442 0.2400 0.2400 1,774,985 -0.09(-28.32%)
Apr 19, 2022 0.2900 0.3468 0.2800 0.3348 1,663,812 +0.05(+19.57%)
Apr 18, 2022 0.2442 0.2800 0.2360 0.2800 687,140 +0.04(+14.66%)
Apr 14, 2022 0.2536 0.2642 0.2360 0.2442 590,303 +0.00(+0.74%)
Apr 13, 2022 0.2210 0.2500 0.2070 0.2424 2,203,119 +0.04(+19.41%)
Apr 12, 2022 0.1880 0.2130 0.1640 0.2030 1,673,497 +0.03(+19.27%)
Apr 11, 2022 0.1650 0.1821 0.1450 0.1702 1,096,881 +0.01(+3.84%)
Apr 08, 2022 0.1320 0.1639 0.1320 0.1639 446,865 +0.02(+14.54%)
Apr 07, 2022 0.1270 0.1431 0.1255 0.1431 502,691 +0.02(+14.48%)
Apr 06, 2022 0.1200 0.1360 0.1200 0.1250 261,027 -0.01(-5.80%)
Apr 05, 2022 0.1340 0.1362 0.1300 0.1327 558,683 -0.00(-1.70%)
Apr 04, 2022 0.1482 0.1482 0.1300 0.1350 733,024 -0.01(-7.22%)
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.