Revive Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.04	0.04	0.04	0.04	-	-12.50%	158,438
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
Mar 25, 2026	0.04	0.04	0.04	0.04	0.04	-	119,471
Mar 24, 2026	0.05	0.05	0.04	0.04	0.04	-12.50%	2,962,028
Mar 23, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	996,721
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