Bitwise MSTR Option Income Strategy ETF (IMST)
NYSEARCA: IMST · Real-Time Price · USD
43.76
-4.16 (-8.68%)
Aug 1, 2025, 4:00 PM - Market closed

Revance Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202546.7046.7043.6643.7643.76-8.68%124,589
Jul 31, 202547.6948.5547.4047.9247.921.98%35,209
Jul 30, 202547.0748.0446.8446.9946.99-0.04%72,379
Jul 29, 202548.3748.3846.4447.0147.01-1.88%63,122
Jul 28, 202548.9849.2547.9147.9147.91-0.42%94,206
Jul 25, 202548.3348.7447.9048.1148.11-7.61%94,911
Jul 24, 202552.3752.6651.2152.0749.100.62%82,542
Jul 23, 202553.1153.1151.2751.7548.80-2.94%48,155
Jul 22, 202553.7054.0052.1553.3250.28-0.09%53,582
Jul 21, 202553.2254.3653.1953.3750.320.96%44,178
Jul 18, 202555.8855.8852.7952.8649.84-5.61%55,929
Jul 17, 202555.8856.2655.5056.0052.800.09%26,290
Jul 16, 202555.2656.3055.2655.9552.761.60%27,642
Jul 15, 202555.0655.9654.9055.0751.93-0.86%40,806
Jul 14, 202555.3855.9454.9455.5552.382.30%50,990
Jul 11, 202553.5554.7453.5554.3051.201.78%32,278
Jul 10, 202552.2353.4252.2353.3550.300.97%40,306
Jul 9, 202551.9552.9351.6252.8449.822.42%38,797
Jul 8, 202551.7551.8051.3051.5948.65-0.33%47,294
Jul 7, 202551.8952.0651.2851.7648.81-0.46%72,839
Jul 3, 202551.4352.5051.4352.0049.030.42%70,221
Jul 2, 202549.9652.0349.7251.7848.825.93%195,571
Jul 1, 202550.8951.3748.8848.8846.09-6.00%104,596
Jun 30, 202550.2152.0650.1652.0049.033.83%261,966
Jun 27, 202549.9151.3049.9150.0847.22-4.28%278,492
Jun 26, 202552.5052.7152.0052.3247.56-0.34%179,831
Jun 25, 202552.3452.6251.3552.5047.731.55%191,797
Jun 24, 202551.0051.8550.5051.7047.002.72%145,243
Jun 23, 202549.4950.3749.1150.3345.75-0.18%112,408
Jun 20, 202550.7750.9549.7150.4245.830.32%135,738
Jun 18, 202550.8950.8950.0050.2645.69-1.47%94,179
Jun 17, 202551.0851.2550.0051.0146.37-1.43%114,815
Jun 16, 202552.3852.5951.1751.7547.04-0.06%136,129
Jun 13, 202550.8751.8150.3051.7847.070.94%77,408
Jun 12, 202551.3552.3750.5751.3046.63-1.29%67,587
Jun 11, 202552.5252.5251.3551.9747.24-0.48%92,927
Jun 10, 202552.3752.7551.5152.2247.47-0.02%148,073
Jun 9, 202551.5152.4050.8152.2347.483.53%247,596
Jun 6, 202551.4151.5749.7350.4545.861.45%174,912
Jun 5, 202551.5751.5749.3449.7345.21-1.70%55,744
Jun 4, 202551.6351.6350.2450.5945.99-1.27%60,701
Jun 3, 202550.4951.4349.8451.2446.583.14%76,418
Jun 2, 202549.3650.3049.2049.6845.160.77%69,830
May 30, 202549.0849.4748.1849.3044.82-0.28%43,330
May 29, 202549.7549.7548.6249.4444.941.46%95,355
May 28, 202549.8849.8847.5048.7344.30-1.52%131,551
May 27, 202551.1351.1348.3449.4844.980.73%162,952
May 23, 202552.0452.8148.6849.1244.65-17.58%307,037
May 22, 202561.5262.9959.6059.6047.41-1.44%167,688
May 21, 202563.5663.5659.3760.4748.11-2.44%168,962