Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revive Therapeutics Ltd (OP: RVVTF )

0.0214 +0.0011 (+5.42%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 30, 2024 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 30, 2021 0.3538 0.3700 0.3500 0.3560 257,747 -0.01(-3.26%)
Sep 29, 2021 0.3898 0.3898 0.3601 0.3680 249,093 -0.01(-3.29%)
Sep 28, 2021 0.3850 0.3909 0.3523 0.3805 492,036 +0.00(+0.13%)
Sep 27, 2021 0.3747 0.3852 0.3700 0.3800 337,026 -0.00(-0.11%)
Sep 24, 2021 0.3585 0.3875 0.3585 0.3804 292,597 -0.00(-0.37%)
Sep 23, 2021 0.4040 0.4040 0.3590 0.3818 327,670 -0.01(-1.80%)
Sep 22, 2021 0.3350 0.4000 0.3350 0.3888 417,860 +0.03(+7.08%)
Sep 21, 2021 0.3510 0.3823 0.3250 0.3631 647,406 +0.01(+3.15%)
Sep 20, 2021 0.3600 0.3600 0.3600 0.3520 966,754 -0.01(-2.22%)
Sep 17, 2021 0.3800 0.3975 0.3600 0.3600 741,732 -0.02(-6.01%)
Sep 16, 2021 0.4165 0.4165 0.3800 0.3830 392,592 -0.00(-1.01%)
Sep 15, 2021 0.3855 0.4008 0.3816 0.3869 356,154 -0.00(-0.49%)
Sep 14, 2021 0.4160 0.4160 0.3700 0.3888 442,834 -0.00(-1.02%)
Sep 13, 2021 0.4000 0.4210 0.3800 0.3928 653,644 -0.01(-2.53%)
Sep 10, 2021 0.4160 0.4238 0.3888 0.4030 726,799 -0.02(-3.86%)
Sep 09, 2021 0.3745 0.4200 0.3644 0.4192 2,055,626 +0.05(+14.22%)
Sep 08, 2021 0.3318 0.3850 0.3318 0.3670 1,275,536 +0.02(+5.40%)
Sep 07, 2021 0.3293 0.3491 0.3200 0.3482 501,310 +0.02(+6.32%)
Sep 03, 2021 0.3195 0.3475 0.2989 0.3275 1,407,108 +0.02(+5.20%)
Sep 02, 2021 0.3128 0.3134 0.2940 0.3113 1,535,896 -0.00(-0.03%)
Sep 01, 2021 0.3200 0.3300 0.3000 0.3114 817,943 -0.01(-4.18%)
Aug 31, 2021 0.3500 0.3500 0.3135 0.3250 270,772 -0.00(-1.28%)
Aug 30, 2021 0.3250 0.3490 0.3200 0.3292 537,960 -0.01(-3.60%)
Aug 27, 2021 0.3250 0.3449 0.3200 0.3415 442,906 +0.01(+1.94%)
Aug 26, 2021 0.3500 0.3600 0.3300 0.3350 449,539 -0.01(-3.21%)
Aug 25, 2021 0.3368 0.3514 0.3245 0.3461 464,095 +0.01(+1.79%)
Aug 24, 2021 0.3485 0.3524 0.3351 0.3400 608,494 -0.01(-2.27%)
Aug 23, 2021 0.2990 0.3479 0.2990 0.3479 589,279 +0.03(+9.06%)
Aug 20, 2021 0.3100 0.3266 0.3000 0.3190 451,814 +0.01(+2.24%)
Aug 19, 2021 0.3440 0.3440 0.3002 0.3120 560,604 -0.02(-4.88%)
Aug 18, 2021 0.3500 0.3617 0.3260 0.3280 445,130 +0.01(+2.05%)
Aug 17, 2021 0.3064 0.3332 0.3021 0.3214 848,298 +0.00(+0.75%)
Aug 16, 2021 0.3178 0.3392 0.3100 0.3190 1,184,913 -0.00(-1.45%)
Aug 13, 2021 0.3400 0.3340 0.3130 0.3237 912,262 -0.01(-3.08%)
Aug 12, 2021 0.3420 0.3500 0.3200 0.3340 2,249,118 -0.01(-3.13%)
Aug 11, 2021 0.3985 0.4254 0.2751 0.3448 12,866,024 -0.07(-15.90%)
Aug 10, 2021 0.4000 0.4388 0.4000 0.4100 379,250 -0.01(-1.56%)
Aug 09, 2021 0.4550 0.4550 0.4013 0.4165 452,134 -0.00(-0.83%)
Aug 06, 2021 0.3952 0.4350 0.3952 0.4200 739,770 +0.02(+5.00%)
Aug 05, 2021 0.4032 0.4150 0.3900 0.4000 582,640 +0.00(+0.00%)
Aug 04, 2021 0.3800 0.4249 0.3800 0.4000 1,039,364 +0.00(+0.00%)
Aug 03, 2021 0.4200 0.4200 0.3850 0.4000 676,928 -0.01(-1.72%)
Aug 02, 2021 0.3803 0.4320 0.3710 0.4070 789,780 +0.01(+3.75%)
Jul 30, 2021 0.3950 0.4160 0.3850 0.3923 716,163 -0.01(-1.93%)
Jul 29, 2021 0.4150 0.4199 0.3969 0.4000 663,399 -0.01(-2.94%)
Jul 28, 2021 0.4330 0.4350 0.4033 0.4121 821,981 -0.01(-2.71%)
Jul 27, 2021 0.4630 0.4630 0.4176 0.4236 487,045 -0.02(-3.53%)
Jul 26, 2021 0.4365 0.4503 0.4300 0.4391 697,400 +0.01(+1.41%)
Jul 23, 2021 0.4695 0.4695 0.4158 0.4330 757,613 -0.01(-1.23%)
Jul 22, 2021 0.4279 0.4800 0.4250 0.4384 314,493 -0.00(-0.14%)
Jul 21, 2021 0.4575 0.4575 0.4250 0.4390 485,999 +0.00(+0.92%)
Jul 20, 2021 0.4800 0.4800 0.4304 0.4350 461,693 -0.01(-3.14%)
Jul 19, 2021 0.4354 0.4975 0.4302 0.4491 897,016 -0.00(-0.42%)
Jul 16, 2021 0.4695 0.5000 0.4450 0.4510 817,729 -0.01(-2.38%)
Jul 15, 2021 0.4930 0.5000 0.4414 0.4620 2,410,022 +0.00(+0.00%)
Jul 14, 2021 0.4428 0.4800 0.4300 0.4620 718,203 +0.02(+4.41%)
Jul 13, 2021 0.4750 0.4750 0.4308 0.4425 724,439 -0.00(-0.07%)
Jul 12, 2021 0.4280 0.4664 0.4250 0.4428 945,440 +0.01(+2.15%)
Jul 09, 2021 0.4600 0.4750 0.4229 0.4335 566,917 +0.00(+0.81%)
Jul 08, 2021 0.4440 0.4469 0.4058 0.4300 1,014,949 -0.01(-1.19%)
Jul 07, 2021 0.4860 0.5100 0.4295 0.4352 1,613,944 -0.06(-12.43%)
Jul 06, 2021 0.5030 0.5060 0.4657 0.4970 1,288,702 +0.01(+1.43%)
Jul 02, 2021 0.4410 0.4900 0.4410 0.4900 953,625 +0.00(+0.00%)
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.