Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Reviva Pharmaceuticals Hldg Inc (NQ: RVPH )

1.140 -0.100 (-8.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.250 1.280 1.020 1.140 613,999 -0.10(-8.06%)
Nov 21, 2024 1.200 1.290 1.180 1.240 351,446 +0.02(+2.06%)
Nov 20, 2024 1.240 1.300 1.190 1.215 252,396 -0.04(-3.57%)
Nov 19, 2024 1.280 1.370 1.210 1.260 487,204 -0.01(-0.79%)
Nov 18, 2024 1.130 1.290 1.130 1.270 457,671 +0.15(+12.89%)
Nov 15, 2024 1.200 1.240 1.091 1.125 966,273 -0.08(-7.02%)
Nov 14, 2024 1.270 1.295 1.190 1.210 326,088 -0.04(-3.20%)
Nov 13, 2024 1.300 1.450 1.170 1.250 1,605,831 -0.07(-5.30%)
Nov 12, 2024 1.100 1.440 1.100 1.320 3,984,525 +0.32(+32.00%)
Nov 11, 2024 0.9600 1.100 0.8820 1.000 1,431,853 +0.08(+8.64%)
Nov 08, 2024 0.9400 0.9930 0.9100 0.9205 164,048 -0.02(-2.17%)
Nov 07, 2024 0.9500 0.9900 0.9252 0.9409 365,595 +0.01(+0.85%)
Nov 06, 2024 0.9400 0.9650 0.9047 0.9330 290,443 +0.02(+1.89%)
Nov 05, 2024 0.9940 1.040 0.9004 0.9157 673,495 -0.08(-8.29%)
Nov 04, 2024 0.9661 1.070 0.9661 0.9985 191,335 +0.02(+2.15%)
Nov 01, 2024 1.150 1.150 0.9588 0.9775 796,682 -0.14(-12.72%)
Oct 31, 2024 1.120 1.145 1.070 1.120 274,986 -0.03(-3.03%)
Oct 30, 2024 1.180 1.210 1.150 1.155 136,088 -0.02(-2.12%)
Oct 29, 2024 1.220 1.220 1.130 1.180 181,883 -0.02(-1.67%)
Oct 28, 2024 1.150 1.200 1.100 1.200 223,546 +0.06(+5.26%)
Oct 25, 2024 1.150 1.220 1.120 1.140 152,667 +0.00(+0.00%)
Oct 24, 2024 1.250 1.270 1.100 1.140 326,484 -0.05(-4.20%)
Oct 23, 2024 1.450 1.490 1.150 1.190 828,713 -0.25(-17.36%)
Oct 22, 2024 1.470 1.480 1.390 1.440 262,518 -0.06(-4.00%)
Oct 21, 2024 1.430 1.538 1.350 1.500 755,721 +0.08(+5.63%)
Oct 18, 2024 1.280 1.490 1.240 1.420 905,580 +0.14(+10.94%)
Oct 17, 2024 1.230 1.280 1.200 1.280 218,389 +0.05(+4.07%)
Oct 16, 2024 1.200 1.250 1.180 1.230 178,836 +0.00(+0.00%)
Oct 15, 2024 1.240 1.240 1.145 1.230 178,772 +0.00(+0.00%)
Oct 14, 2024 1.250 1.250 1.160 1.230 187,459 +0.01(+0.82%)
Oct 11, 2024 1.160 1.228 1.110 1.220 175,959 +0.06(+5.17%)
Oct 10, 2024 1.110 1.160 1.040 1.160 172,702 +0.06(+5.45%)
Oct 09, 2024 1.170 1.170 1.090 1.100 179,471 -0.07(-5.98%)
Oct 08, 2024 1.230 1.230 1.135 1.170 148,871 -0.04(-3.31%)
Oct 07, 2024 1.230 1.250 1.140 1.210 129,872 -0.04(-3.20%)
Oct 04, 2024 1.250 1.280 1.150 1.250 134,905 +0.03(+2.46%)
Oct 03, 2024 1.270 1.297 1.220 1.220 214,375 -0.06(-4.69%)
Oct 02, 2024 1.410 1.463 1.270 1.280 228,884 -0.14(-9.86%)
Oct 01, 2024 1.470 1.490 1.350 1.420 174,069 -0.02(-1.39%)
Sep 30, 2024 1.370 1.440 1.330 1.440 298,860 +0.09(+6.67%)
Sep 27, 2024 1.370 1.370 1.280 1.350 117,538 +0.01(+0.75%)
Sep 26, 2024 1.300 1.450 1.260 1.340 529,917 +0.05(+3.88%)
Sep 25, 2024 1.280 1.320 1.240 1.290 150,810 +0.01(+0.78%)
Sep 24, 2024 1.290 1.320 1.200 1.280 255,300 +0.04(+3.23%)
Sep 23, 2024 1.370 1.370 1.230 1.240 253,808 -0.04(-3.13%)
Sep 20, 2024 1.300 1.350 1.240 1.280 214,948 -0.03(-2.29%)
Sep 19, 2024 1.420 1.500 1.250 1.310 437,304 -0.07(-5.07%)
Sep 18, 2024 1.260 1.440 1.040 1.380 400,594 +0.10(+7.81%)
Sep 17, 2024 1.190 1.370 1.180 1.280 610,226 +0.11(+9.40%)
Sep 16, 2024 1.280 1.300 1.120 1.170 228,523 -0.03(-2.50%)
Sep 13, 2024 1.190 1.209 1.070 1.200 206,463 +0.08(+7.14%)
Sep 12, 2024 1.280 1.280 0.9500 1.120 580,783 -0.18(-13.85%)
Sep 11, 2024 1.320 1.340 1.220 1.300 144,230 -0.03(-2.26%)
Sep 10, 2024 1.330 1.380 1.304 1.330 295,117 -0.02(-1.48%)
Sep 09, 2024 1.400 1.570 1.200 1.350 1,335,606 +0.00(+0.00%)
Sep 06, 2024 1.270 1.350 1.210 1.350 271,219 +0.08(+6.30%)
Sep 05, 2024 1.220 1.310 1.170 1.270 296,927 +0.02(+1.60%)
Sep 04, 2024 1.250 1.250 1.171 1.250 485,447 +0.01(+0.81%)
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.