Xiaomi Corporation (XIACY)
OTCMKTS · Delayed Price · Currency is USD
33.61
-0.07 (-0.21%)
Aug 1, 2025, 4:00 PM EDT
Revance Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 33.83 | 33.90 | 33.53 | 33.60 | 33.60 | -0.24% | 615,512 |
Jul 31, 2025 | 33.65 | 33.89 | 33.57 | 33.68 | 33.68 | -2.74% | 455,180 |
Jul 30, 2025 | 34.64 | 34.82 | 34.50 | 34.63 | 34.63 | -0.43% | 407,587 |
Jul 29, 2025 | 35.18 | 35.22 | 34.67 | 34.78 | 34.78 | -2.93% | 421,188 |
Jul 28, 2025 | 36.18 | 36.21 | 35.82 | 35.83 | 35.83 | -2.02% | 316,301 |
Jul 25, 2025 | 36.70 | 36.70 | 36.45 | 36.57 | 36.57 | -1.46% | 327,538 |
Jul 24, 2025 | 36.90 | 37.20 | 36.90 | 37.11 | 37.11 | 0.16% | 400,742 |
Jul 23, 2025 | 36.91 | 37.15 | 36.82 | 37.05 | 37.05 | -0.67% | 157,447 |
Jul 22, 2025 | 36.66 | 37.33 | 36.66 | 37.30 | 37.30 | 1.11% | 306,869 |
Jul 21, 2025 | 36.76 | 37.03 | 36.68 | 36.89 | 36.89 | 1.43% | 457,802 |
Jul 18, 2025 | 36.46 | 36.60 | 36.24 | 36.37 | 36.37 | 0.72% | 219,490 |
Jul 17, 2025 | 35.87 | 36.16 | 35.70 | 36.11 | 36.11 | -1.47% | 516,454 |
Jul 16, 2025 | 36.40 | 36.70 | 36.32 | 36.65 | 36.65 | -0.19% | 422,270 |
Jul 15, 2025 | 36.60 | 36.90 | 36.34 | 36.72 | 36.72 | 0.77% | 353,582 |
Jul 14, 2025 | 36.72 | 36.72 | 36.28 | 36.44 | 36.44 | -0.36% | 264,993 |
Jul 11, 2025 | 36.60 | 36.67 | 36.44 | 36.57 | 36.57 | 0.77% | 529,689 |
Jul 10, 2025 | 36.45 | 36.45 | 36.03 | 36.29 | 36.29 | -0.96% | 320,771 |
Jul 9, 2025 | 36.63 | 36.75 | 36.51 | 36.64 | 36.64 | -1.77% | 293,664 |
Jul 8, 2025 | 37.20 | 37.50 | 37.11 | 37.30 | 37.30 | 1.91% | 354,421 |
Jul 7, 2025 | 36.73 | 36.81 | 36.50 | 36.60 | 36.60 | -0.71% | 474,474 |
Jul 3, 2025 | 37.10 | 37.11 | 36.80 | 36.86 | 36.86 | -3.61% | 389,033 |
Jul 2, 2025 | 38.40 | 38.40 | 38.12 | 38.24 | 38.24 | -1.52% | 557,370 |
Jul 1, 2025 | 38.77 | 38.90 | 38.57 | 38.83 | 38.83 | 0.67% | 451,747 |
Jun 30, 2025 | 38.26 | 38.75 | 38.09 | 38.57 | 38.57 | 1.90% | 981,108 |
Jun 27, 2025 | 37.90 | 38.00 | 37.50 | 37.85 | 37.85 | -4.13% | 1,787,131 |
Jun 26, 2025 | 36.50 | 40.25 | 36.11 | 39.48 | 39.48 | 9.85% | 4,487,904 |
Jun 25, 2025 | 36.24 | 36.30 | 35.82 | 35.94 | 35.94 | -1.43% | 287,903 |
Jun 24, 2025 | 36.03 | 36.49 | 35.95 | 36.46 | 36.46 | 4.17% | 389,718 |
Jun 23, 2025 | 34.59 | 35.00 | 34.55 | 35.00 | 35.00 | 2.37% | 336,470 |
Jun 20, 2025 | 34.31 | 34.49 | 34.14 | 34.19 | 34.19 | 0.86% | 264,321 |
Jun 18, 2025 | 34.02 | 34.20 | 33.90 | 33.90 | 33.90 | -0.35% | 199,742 |
Jun 17, 2025 | 34.30 | 34.36 | 34.00 | 34.02 | 34.02 | -0.82% | 205,554 |
Jun 16, 2025 | 34.45 | 34.68 | 34.10 | 34.30 | 34.30 | 4.41% | 346,428 |
Jun 13, 2025 | 33.00 | 33.08 | 32.76 | 32.85 | 32.85 | -1.68% | 294,386 |
Jun 12, 2025 | 33.50 | 33.60 | 33.26 | 33.41 | 33.41 | -2.74% | 332,905 |
Jun 11, 2025 | 34.50 | 34.65 | 34.30 | 34.35 | 34.35 | 0.73% | 317,260 |
Jun 10, 2025 | 34.10 | 34.19 | 33.88 | 34.10 | 34.10 | -0.90% | 299,110 |
Jun 9, 2025 | 34.18 | 34.49 | 34.18 | 34.41 | 34.41 | 1.27% | 326,382 |
Jun 6, 2025 | 34.20 | 34.20 | 33.64 | 33.98 | 33.98 | -1.85% | 302,432 |
Jun 5, 2025 | 34.59 | 34.85 | 34.40 | 34.62 | 34.62 | 0.87% | 379,842 |
Jun 4, 2025 | 34.08 | 34.40 | 34.00 | 34.32 | 34.32 | 0.70% | 324,976 |
Jun 3, 2025 | 33.80 | 34.18 | 33.78 | 34.08 | 34.08 | 2.40% | 480,687 |
Jun 2, 2025 | 32.80 | 33.32 | 32.78 | 33.28 | 33.28 | 3.94% | 837,754 |
May 30, 2025 | 32.49 | 32.49 | 31.89 | 32.02 | 32.02 | -1.78% | 230,968 |
May 29, 2025 | 32.87 | 32.90 | 32.51 | 32.60 | 32.60 | -0.18% | 238,335 |
May 28, 2025 | 32.93 | 32.95 | 32.54 | 32.66 | 32.66 | -2.83% | 417,870 |
May 27, 2025 | 34.82 | 34.99 | 33.61 | 33.61 | 33.61 | -0.09% | 1,119,036 |
May 23, 2025 | 33.05 | 33.77 | 33.05 | 33.64 | 33.64 | -1.61% | 312,919 |
May 22, 2025 | 34.61 | 34.71 | 34.01 | 34.19 | 34.19 | -0.90% | 394,501 |
May 21, 2025 | 35.01 | 35.08 | 34.43 | 34.50 | 34.50 | -1.77% | 424,374 |