Revive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	452,658
Jun 9, 2026	0.03	0.04	0.03	0.04	0.04	-	48,000
Jun 8, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	348,114
Jun 5, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	20,000
Jun 4, 2026	0.03	0.04	0.03	0.04	0.04	-	14,628
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	-	261,812
Jun 1, 2026	0.04	0.04	0.04	0.04	0.04	-	674,600
May 29, 2026	0.04	0.04	0.04	0.04	0.04	16.67%	296,242
May 28, 2026	0.03	0.03	0.03	0.03	0.03	-	3,075
May 27, 2026	0.03	0.03	0.03	0.03	0.03	-	108,000
May 26, 2026	0.03	0.04	0.03	0.03	0.03	-	34,723
May 25, 2026	0.03	0.03	0.03	0.03	0.03	-	5,065
May 22, 2026	0.04	0.04	0.03	0.03	0.03	-	306,133
May 21, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	210,172
May 20, 2026	0.03	0.04	0.03	0.04	0.04	33.33%	543,652
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-	282,000
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	196,500
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-	33,550
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-	11,750
May 12, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	47,137
May 11, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	202,200
May 8, 2026	0.03	0.03	0.03	0.03	0.03	-	130,000
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-	28,000
May 6, 2026	0.03	0.03	0.03	0.03	0.03	-	162,010
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-	20,871
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	441,436
May 1, 2026	0.04	0.04	0.04	0.04	0.04	-	9,814
Apr 30, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	1,101,215
Apr 28, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	131,400
Apr 27, 2026	0.04	0.04	0.04	0.04	0.04	-	14,065
Apr 24, 2026	0.04	0.04	0.04	0.04	0.04	-	1,400
Apr 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	200,159
Apr 22, 2026	0.04	0.04	0.04	0.04	0.04	-	97,500
Apr 21, 2026	0.04	0.05	0.04	0.04	0.04	-	149,300
Apr 20, 2026	0.04	0.04	0.04	0.04	0.04	-	494,500
Apr 17, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	649,978
Apr 16, 2026	0.05	0.05	0.05	0.05	0.05	-	1,000
Apr 15, 2026	0.05	0.05	0.04	0.05	0.05	-10.00%	143,093
Apr 14, 2026	0.05	0.05	0.05	0.05	0.05	11.11%	196,082
Apr 13, 2026	0.05	0.05	0.04	0.05	0.05	12.50%	444,867
Apr 10, 2026	0.05	0.05	0.04	0.04	0.04	-	173,556
Apr 9, 2026	0.05	0.05	0.04	0.04	0.04	-	202,368
Apr 8, 2026	0.04	0.05	0.04	0.04	0.04	-	488,206
Apr 7, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	218,918
Apr 6, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	160,950
Apr 2, 2026	0.04	0.04	0.04	0.04	0.04	-	103,603
Apr 1, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	134,850
Mar 30, 2026	0.04	0.04	0.04	0.04	0.04	-	261,714
Mar 27, 2026	0.04	0.04	0.04	0.04	0.04	-	175,750
Mar 26, 2026	0.04	0.04	0.04	0.04	0.04	-	260,800