Revive Therapeutics Ltd (OP: RVVTF )

0.3070 -0.0305 (-9.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.3081 0.3297 0.3081 0.3273 462,174 +0.01(+4.24%)
Jul 28, 2022 0.3060 0.3233 0.3060 0.3140 194,122 -0.00(-0.38%)
Jul 27, 2022 0.2750 0.3200 0.2750 0.3152 147,812 +0.00(+0.54%)
Jul 26, 2022 0.3368 0.3368 0.3100 0.3135 308,681 -0.01(-2.64%)
Jul 25, 2022 0.2601 0.3418 0.2601 0.3220 667,817 -0.02(-5.29%)
Jul 22, 2022 0.3267 0.3400 0.3129 0.3400 546,975 +0.02(+5.39%)
Jul 21, 2022 0.3340 0.3386 0.3000 0.3226 525,886 -0.01(-2.24%)
Jul 20, 2022 0.3479 0.3480 0.3200 0.3300 439,549 -0.01(-2.94%)
Jul 19, 2022 0.3400 0.3414 0.3250 0.3400 542,847 +0.00(+0.24%)
Jul 18, 2022 0.3800 0.3800 0.3210 0.3392 753,876 -0.03(-7.83%)
Jul 15, 2022 0.3600 0.3700 0.3400 0.3680 239,762 +0.01(+3.34%)
Jul 14, 2022 0.3811 0.3811 0.3474 0.3561 184,220 -0.00(-1.08%)
Jul 13, 2022 0.3700 0.3730 0.3580 0.3600 149,171 -0.01(-1.99%)
Jul 12, 2022 0.3700 0.3700 0.3450 0.3673 325,115 +0.01(+1.46%)
Jul 11, 2022 0.3402 0.3770 0.3359 0.3620 480,800 +0.01(+1.69%)
Jul 08, 2022 0.3418 0.3576 0.3300 0.3560 174,135 +0.02(+4.71%)
Jul 07, 2022 0.3600 0.3667 0.3301 0.3400 329,879 -0.02(-5.56%)
Jul 06, 2022 0.3490 0.3600 0.3300 0.3600 269,901 +0.02(+5.88%)
Jul 05, 2022 0.3500 0.3708 0.3300 0.3400 428,774 -0.02(-5.32%)
Jul 01, 2022 0.3700 0.3725 0.3150 0.3591 380,670 +0.01(+2.60%)
Jun 30, 2022 0.3462 0.3525 0.3300 0.3500 521,842 +0.00(+0.32%)
Jun 29, 2022 0.3420 0.3489 0.3340 0.3489 208,139 +0.01(+2.29%)
Jun 28, 2022 0.3320 0.3474 0.3250 0.3411 312,270 +0.01(+2.03%)
Jun 27, 2022 0.3495 0.3495 0.3217 0.3343 159,402 -0.01(-4.21%)
Jun 24, 2022 0.3170 0.3500 0.2950 0.3490 499,339 +0.03(+10.09%)
Jun 23, 2022 0.3013 0.3310 0.3000 0.3170 231,353 +0.01(+2.26%)
Jun 22, 2022 0.3460 0.3460 0.3100 0.3100 476,938 -0.00(-0.32%)
Jun 21, 2022 0.2700 0.3401 0.2700 0.3110 714,376 +0.02(+7.43%)
Jun 17, 2022 0.2790 0.3127 0.2790 0.2895 362,337 +0.00(+0.52%)
Jun 16, 2022 0.3060 0.3125 0.2790 0.2880 678,201 -0.02(-6.74%)
Jun 15, 2022 0.3198 0.3198 0.3010 0.3088 368,508 -0.01(-3.50%)
Jun 14, 2022 0.3230 0.3300 0.3140 0.3200 280,248 -0.01(-2.44%)
Jun 13, 2022 0.3400 0.3660 0.3224 0.3280 633,780 -0.01(-3.53%)
Jun 10, 2022 0.3140 0.3525 0.3140 0.3400 530,943 -0.00(-0.15%)
Jun 09, 2022 0.3500 0.3600 0.3400 0.3405 546,269 -0.01(-4.03%)
Jun 08, 2022 0.3750 0.3800 0.3548 0.3548 387,548 -0.01(-1.99%)
Jun 07, 2022 0.3733 0.3750 0.3550 0.3620 501,421 +0.00(+0.06%)
Jun 06, 2022 0.3500 0.3710 0.3220 0.3618 707,738 +0.01(+3.55%)
Jun 03, 2022 0.3100 0.3558 0.3090 0.3494 492,301 +0.02(+5.88%)
Jun 02, 2022 0.3600 0.3670 0.3174 0.3300 665,514 -0.02(-6.06%)
Jun 01, 2022 0.3450 0.3800 0.3450 0.3513 433,612 -0.00(-1.32%)
May 31, 2022 0.3500 0.3800 0.3440 0.3560 1,087,538 +0.03(+8.54%)
May 27, 2022 0.3690 0.3690 0.3236 0.3280 471,036 -0.02(-4.73%)
May 26, 2022 0.3170 0.3550 0.2900 0.3443 2,043,975 +0.06(+21.06%)
May 25, 2022 0.3000 0.3000 0.2789 0.2844 261,697 +0.00(+1.57%)
May 24, 2022 0.2995 0.2999 0.2580 0.2800 375,984 -0.02(-5.98%)
May 23, 2022 0.3300 0.3300 0.2855 0.2978 113,674 -0.00(-0.73%)
May 20, 2022 0.3090 0.3211 0.2855 0.3000 314,077 +0.01(+1.69%)
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%)
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.