Revive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.05	0.05	0.05	0.05	0.05	-10.00%	429,135
Mar 19, 2026	0.06	0.06	0.04	0.05	0.05	-16.67%	3,134,986
Mar 18, 2026	0.07	0.07	0.06	0.06	0.06	-14.29%	858,883
Mar 17, 2026	0.07	0.08	0.06	0.07	0.07	-	3,279,150
Mar 16, 2026	0.07	0.08	0.06	0.07	0.07	16.67%	2,942,014
Mar 13, 2026	0.05	0.06	0.04	0.06	0.06	33.33%	3,227,644
Mar 12, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	3,453,461
Mar 11, 2026	0.03	0.05	0.03	0.04	0.04	100.00%	5,801,090
Mar 10, 2026	0.02	0.02	0.02	0.02	0.02	-	648,311
Mar 9, 2026	0.02	0.03	0.02	0.02	0.02	-	373,489
Mar 6, 2026	0.03	0.03	0.02	0.02	0.02	-	14,411
Mar 5, 2026	0.02	0.02	0.02	0.02	0.02	-	176,715
Mar 4, 2026	0.02	0.03	0.02	0.02	0.02	-	1,624,791
Mar 3, 2026	0.02	0.02	0.02	0.02	0.02	33.33%	127,421
Mar 2, 2026	0.02	0.02	0.01	0.02	0.02	50.00%	1,831,694
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	82,000
Feb 25, 2026	0.02	0.02	0.02	0.02	0.02	-	19,333
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	155,666
Feb 23, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	11,560
Feb 20, 2026	0.02	0.02	0.02	0.02	0.02	-	24,139
Feb 19, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	74,081
Feb 18, 2026	0.01	0.02	0.01	0.01	0.01	-33.33%	22,000
Feb 17, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	2,312,244
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	-	15,090
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-	52,863
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-	2,800
Feb 9, 2026	0.02	0.02	0.01	0.01	0.01	-	4,933
Feb 6, 2026	0.01	0.02	0.01	0.01	0.01	-	1,377,150
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-	239,000
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-	2,059,508
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-	4,250
Feb 2, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	19,940
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	60,000
Jan 28, 2026	0.01	0.01	0.01	0.01	0.01	-	1,600
Jan 27, 2026	0.01	0.01	0.01	0.01	0.01	-	3,700
Jan 26, 2026	0.01	0.01	0.01	0.01	0.01	-	38,324
Jan 23, 2026	0.01	0.01	0.01	0.01	0.01	-	8,500
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	17,125
Jan 19, 2026	0.01	0.01	0.01	0.01	0.01	-	36,167
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	5,964
Jan 15, 2026	0.01	0.02	0.01	0.02	0.02	-	136,333
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	-	100,000
Jan 13, 2026	0.02	0.02	0.02	0.02	0.02	-	1,305,000
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	57,000
Jan 9, 2026	0.01	0.01	0.01	0.01	0.01	-33.33%	23,631
Jan 8, 2026	0.02	0.02	0.02	0.02	0.02	-	5,000
Jan 7, 2026	0.02	0.02	0.02	0.02	0.02	-	15,500
Jan 6, 2026	0.02	0.02	0.02	0.02	0.02	-	21,999
Jan 5, 2026	0.02	0.02	0.02	0.02	0.02	-	34,000
Jan 2, 2026	0.02	0.02	0.02	0.02	0.02	50.00%	45,016