Revive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.04	0.04	0.03	0.03	0.03	-16.67%	245,046
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	-	92,300
Jul 15, 2026	0.03	0.03	0.03	0.03	0.03	-	50,333
Jul 14, 2026	0.03	0.03	0.03	0.03	0.03	-	243,000
Jul 13, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	147,173
Jul 10, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	99,000
Jul 9, 2026	0.03	0.03	0.03	0.03	0.03	-	228,102
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	-	1,000
Jul 7, 2026	0.03	0.03	0.03	0.03	0.03	-	41,353
Jul 6, 2026	0.03	0.03	0.03	0.03	0.03	-	205,378
Jul 3, 2026	0.03	0.03	0.03	0.03	0.03	20.00%	283,240
Jul 2, 2026	0.03	0.03	0.03	0.03	0.03	-16.67%	110,000
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	-	39,000
Jun 29, 2026	0.03	0.04	0.03	0.03	0.03	-	122,400
Jun 26, 2026	0.03	0.03	0.03	0.03	0.03	-	89,406
Jun 25, 2026	0.03	0.03	0.03	0.03	0.03	-	152,500
Jun 24, 2026	0.03	0.03	0.03	0.03	0.03	-	1,000
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-	66,000
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	-	4,000
Jun 19, 2026	0.04	0.04	0.03	0.03	0.03	-	777,571
Jun 18, 2026	0.03	0.04	0.03	0.03	0.03	-	279,314
Jun 17, 2026	0.03	0.03	0.03	0.03	0.03	-	663,971
Jun 16, 2026	0.04	0.04	0.03	0.03	0.03	-	307,100
Jun 15, 2026	0.03	0.03	0.03	0.03	0.03	-	363,700
Jun 12, 2026	0.04	0.04	0.03	0.03	0.03	-	131,400
Jun 11, 2026	0.03	0.03	0.03	0.03	0.03	-	110,050
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