Northern Dynasty Minerals Ltd. (NAK)
NYSEAMERICAN: NAK · Real-Time Price · USD
0.8025
+0.0120 (1.52%)
At close: Aug 6, 2025, 4:00 PM
0.8100
+0.0075 (0.93%)
After-hours: Aug 6, 2025, 8:00 PM EDT

Revance Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20250.810.830.770.800.801.52%4,898,105
Aug 5, 20250.790.800.770.790.791.20%3,382,068
Aug 4, 20250.760.800.760.780.784.15%4,560,760
Aug 1, 20250.780.800.750.750.75-4.96%4,391,186
Jul 31, 20250.820.830.750.790.79-3.58%8,065,679
Jul 30, 20250.740.830.740.820.8210.10%14,201,466
Jul 29, 20250.800.830.730.740.74-11.51%16,581,653
Jul 28, 20250.900.910.800.840.84-5.62%13,768,686
Jul 25, 20250.890.930.880.890.891.69%7,356,180
Jul 24, 20250.940.950.870.880.88-5.77%12,898,041
Jul 23, 20250.901.000.890.930.936.21%10,179,599
Jul 22, 20250.820.930.790.870.87-3.38%23,943,338
Jul 21, 20250.961.010.880.910.91-12.97%33,187,997
Jul 18, 20250.881.090.811.041.04-36.20%128,241,177
Jul 17, 20252.352.391.001.631.63-29.13%109,040,551
Jul 16, 20252.162.342.142.302.306.48%18,570,849
Jul 15, 20252.222.242.132.162.16-0.46%11,494,777
Jul 14, 20252.202.242.102.172.170.46%13,369,015
Jul 11, 20252.202.212.042.162.16-0.92%16,708,171
Jul 10, 20252.262.402.112.182.184.31%41,628,992
Jul 9, 20251.802.141.802.092.0916.11%30,103,177
Jul 8, 20251.801.831.671.801.800.56%18,737,653
Jul 7, 20251.701.811.651.791.7927.86%33,693,699
Jul 3, 20251.421.441.381.401.40-1.41%3,757,934
Jul 2, 20251.421.471.361.421.42-4.05%7,856,295
Jul 1, 20251.341.481.311.481.4810.45%7,299,860
Jun 30, 20251.551.571.251.341.34-12.99%30,417,797
Jun 27, 20251.551.581.481.541.54-10,023,727
Jun 26, 20251.551.591.521.541.54-0.65%9,389,872
Jun 25, 20251.351.561.341.551.5515.67%16,239,239
Jun 24, 20251.321.351.251.341.344.69%4,080,360
Jun 23, 20251.341.361.271.281.28-3.76%7,370,138
Jun 20, 20251.411.421.331.331.33-5.00%8,841,938
Jun 18, 20251.301.431.301.401.407.69%7,630,229
Jun 17, 20251.301.361.261.301.300.78%5,383,656
Jun 16, 20251.231.311.221.291.295.74%5,363,266
Jun 13, 20251.191.241.181.221.22-0.81%4,598,475
Jun 12, 20251.231.261.181.231.23-2.38%6,612,431
Jun 11, 20251.351.361.231.261.26-4.55%8,429,332
Jun 10, 20251.301.331.231.321.323.13%6,080,412
Jun 9, 20251.301.301.241.281.28-0.78%3,851,093
Jun 6, 20251.181.301.151.291.298.40%7,134,163
Jun 5, 20251.231.261.181.191.19-0.83%5,404,561
Jun 4, 20251.271.271.181.201.20-5.51%9,317,427
Jun 3, 20251.251.351.211.271.279.48%30,012,009
Jun 2, 20251.071.161.071.161.169.43%25,234,066
May 30, 20251.061.081.031.061.06-1.85%2,137,278
May 29, 20251.081.101.041.081.08-0.92%3,522,319
May 28, 20251.071.131.061.091.091.87%4,500,060
May 27, 20251.021.081.011.071.075.94%4,692,706