Yakutskenergo (MOEX:YKEN)
Russia · Delayed Price · Currency is RUB 0.2720
+0.0030 (1.12%)
At close: Jul 8, 2022
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.12% | 150,000 |
| Jul 7, 2022 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.47% | 140,000 |
| Jul 6, 2022 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 280,000 |
| Jul 5, 2022 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.53% | 510,000 |
| Jul 4, 2022 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.35% | 280,000 |
| Jul 1, 2022 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.23% | 210,000 |
| Jun 30, 2022 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.55% | 730,000 |
| Jun 29, 2022 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.03% | 650,000 |
| Jun 28, 2022 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.07% | 400,000 |
| Jun 27, 2022 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 340,000 |
| Jun 24, 2022 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.84% | 50,000 |
| Jun 23, 2022 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.25% | 900,000 |
| Jun 22, 2022 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 4.53% | 2,340,000 |
| Jun 21, 2022 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.18% | 370,000 |
| Jun 20, 2022 | 0.26 | 0.30 | 0.26 | 0.28 | 0.28 | 5.15% | 5,020,000 |
| Jun 17, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 30,000 |
| Jun 16, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.19% | 100,000 |
| Jun 15, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.35% | 120,000 |
| Jun 14, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.19% | 230,000 |
| Jun 10, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 30,000 |
| Jun 9, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.96% | 70,000 |
| Jun 8, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 60,000 |
| Jun 7, 2022 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.39% | 810,000 |
| Jun 6, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.37% | 150,000 |
| Jun 3, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | 420,000 |
| Jun 2, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.19% | 110,000 |
| Jun 1, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.14% | 390,000 |
| May 31, 2022 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.77% | 1,070,000 |
| May 30, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.38% | 60,000 |
| May 27, 2022 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.52% | 190,000 |
| May 26, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.15% | 350,000 |
| May 25, 2022 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.97% | 260,000 |
| May 24, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 150,000 |
| May 23, 2022 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.34% | 260,000 |
| May 20, 2022 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | 850,000 |
| May 19, 2022 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 360,000 |
| May 18, 2022 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 2.91% | 860,000 |
| May 17, 2022 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.18% | 70,000 |
| May 16, 2022 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.17% | 140,000 |
| May 13, 2022 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.98% | 490,000 |
| May 12, 2022 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 280,000 |
| May 11, 2022 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.97% | 180,000 |
| May 6, 2022 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | 760,000 |
| May 5, 2022 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.73% | 1,700,000 |
| May 4, 2022 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.99% | 1,820,000 |
| Apr 29, 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.60% | 260,000 |
| Apr 28, 2022 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.56% | 360,000 |
| Apr 27, 2022 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 2,570,000 |
| Apr 26, 2022 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.17% | 510,000 |
| Apr 25, 2022 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.76% | 1,120,000 |