Revance Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	0.90	0.92	0.90	0.92	-	2.22%	85,125
Jul 30, 2025	0.90	0.90	0.90	0.90	-	-	150,100
Jul 29, 2025	0.89	0.90	0.88	0.90	-	1.12%	359,500
Jul 28, 2025	0.88	0.89	0.83	0.89	-	3.49%	663,500
Jul 25, 2025	0.86	0.86	0.85	0.86	-	-	168,350
Jul 24, 2025	0.85	0.86	0.84	0.86	-	1.18%	231,009
Jul 23, 2025	0.84	0.85	0.82	0.85	-	4.94%	166,018
Jul 22, 2025	0.82	0.83	0.80	0.81	-	-2.41%	117,204
Jul 21, 2025	0.82	0.83	0.81	0.83	-	1.22%	155,907
Jul 18, 2025	0.82	0.82	0.81	0.82	-	-	55,256
Jul 17, 2025	0.81	0.82	0.81	0.82	-	1.23%	403,000
Jul 16, 2025	0.80	0.81	0.79	0.81	-	1.25%	310,141
Jul 15, 2025	0.78	0.80	0.78	0.80	-	1.27%	99,550
Jul 14, 2025	0.76	0.80	0.73	0.79	-	3.95%	646,455
Jul 11, 2025	0.72	0.76	0.71	0.76	-	7.04%	204,000
Jul 10, 2025	0.71	0.72	0.70	0.71	-	-	227,767
Jul 9, 2025	0.66	0.71	0.65	0.71	-	7.58%	408,387
Jul 8, 2025	0.63	0.66	0.63	0.66	-	4.76%	482,400
Jul 7, 2025	0.60	0.63	0.59	0.63	-	10.53%	598,675
Jul 4, 2025	0.53	0.57	0.53	0.57	-	7.55%	240,800
Jul 3, 2025	0.52	0.53	0.52	0.53	-	3.92%	15,005
Jun 27, 2025	0.51	0.53	0.51	0.51	-	2.00%	18,000
Jun 26, 2025	0.53	0.53	0.50	0.50	-	-3.85%	34,500
Jun 25, 2025	0.52	0.53	0.51	0.52	-	4.00%	86,500
Jun 24, 2025	0.51	0.51	0.50	0.50	-	-	16,009
Jun 23, 2025	0.50	0.52	0.49	0.50	-	9.89%	62,600
Jun 20, 2025	0.45	0.46	0.45	0.46	-	-	62,555
Jun 19, 2025	0.47	0.47	0.46	0.46	-	-3.19%	40,000
Jun 18, 2025	0.47	0.47	0.47	0.47	-	4.44%	148,718
Jun 17, 2025	0.58	0.59	0.45	0.45	-	-15.09%	218,829
Jun 16, 2025	0.59	0.60	0.50	0.53	-	6.00%	70,557
Jun 13, 2025	0.50	0.60	0.50	0.50	-	-	29,000
Jun 12, 2025	0.51	0.60	0.47	0.50	-	6.38%	69,000
Jun 11, 2025	0.51	0.51	0.47	0.47	-	-	11,000
Jun 10, 2025	0.51	0.51	0.47	0.47	-	-	11,000
Jun 9, 2025	0.48	0.51	0.46	0.47	-	2.17%	13,021
Jun 6, 2025	0.45	0.46	0.45	0.46	-	2.22%	4,000
Jun 5, 2025	0.45	0.45	0.45	0.45	-	1.12%	62,000
Jun 4, 2025	0.45	0.45	0.45	0.45	-	-	35,011
May 30, 2025	0.45	0.45	0.43	0.45	-	-	7,000
May 29, 2025	0.45	0.45	0.45	0.45	-	2.30%	3,500
May 28, 2025	0.45	0.45	0.44	0.44	-	-2.25%	2,500
May 27, 2025	0.45	0.45	0.45	0.45	-	-	30,500
May 23, 2025	0.45	0.45	0.45	0.45	-	-	65,000
May 22, 2025	0.45	0.45	0.45	0.45	-	-	40,000
May 21, 2025	0.45	0.45	0.44	0.45	-	-	122,896
May 20, 2025	0.45	0.45	0.44	0.45	-	-	47,500
May 16, 2025	0.44	0.45	0.43	0.45	-	1.14%	52,500
May 15, 2025	0.44	0.44	0.44	0.44	-	-	68,000
May 14, 2025	0.44	0.44	0.44	0.44	-	-	24,300