Skip to main content
logo
QuinStreet, Inc. (QNST)
NASDAQ: QNST · Real-Time Price · USD
16.26
-0.16 (-0.94%)
At close: Aug 1, 2025, 4:00 PM
16.25
0.00 (-0.03%)
After-hours: Aug 1, 2025, 4:10 PM EDT

Revance Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.1916.3115.7916.2516.25-0.98%526,975
Jul 31, 202516.1416.4816.1416.4116.411.23%466,538
Jul 30, 202516.2216.4316.1016.2116.210.06%355,918
Jul 29, 202516.6716.8716.1316.2016.20-2.70%348,553
Jul 28, 202516.6216.7716.4616.6516.650.18%409,629
Jul 25, 202516.7116.9116.5616.6216.620.67%372,540
Jul 24, 202516.2016.8916.0016.5116.511.16%713,348
Jul 23, 202515.9516.4515.6716.3216.323.29%577,359
Jul 22, 202515.4516.1815.4515.8015.802.73%556,795
Jul 21, 202515.2915.4415.2315.3815.380.72%557,006
Jul 18, 202515.6515.6515.0215.2715.27-1.80%638,864
Jul 17, 202515.7416.0015.5315.5515.55-0.58%409,044
Jul 16, 202515.6315.9615.2615.6415.641.03%592,785
Jul 15, 202515.7315.9715.4415.4815.48-0.51%536,998
Jul 14, 202515.3715.6515.3015.5615.561.30%701,844
Jul 11, 202515.6115.7415.3515.3615.36-1.92%468,517
Jul 10, 202516.0216.0215.3415.6615.66-2.73%610,559
Jul 9, 202516.3316.4916.0816.1016.10-0.56%762,075
Jul 8, 202516.1816.3716.1116.1916.191.19%329,802
Jul 7, 202516.3816.6015.9316.0016.00-3.26%392,564
Jul 3, 202516.5316.7016.4316.5416.541.22%248,258
Jul 2, 202516.2716.5116.0316.3416.34-412,990
Jul 1, 202516.1116.7115.8816.3416.341.49%664,757
Jun 30, 202515.9016.1715.8916.1016.102.29%466,408
Jun 27, 202515.6415.7515.3715.7415.741.22%670,115
Jun 26, 202515.5415.6515.2415.5515.550.65%357,204
Jun 25, 202515.8615.9315.4415.4515.45-1.90%363,715
Jun 24, 202515.7615.9315.6115.7515.751.55%386,850
Jun 23, 202515.2815.5215.0615.5115.511.64%345,106
Jun 20, 202515.3215.3415.0015.2615.260.93%925,057
Jun 18, 202515.2115.3615.0315.1215.12-0.46%553,115
Jun 17, 202515.0115.6014.9615.1915.190.26%425,614
Jun 16, 202515.2515.4715.0515.1515.150.33%458,111
Jun 13, 202515.2615.4615.0715.1015.10-2.64%370,406
Jun 12, 202515.7215.7715.4715.5115.51-2.21%310,423
Jun 11, 202515.9216.1315.8415.8615.86-0.06%358,936
Jun 10, 202516.1616.1815.8215.8715.87-1.12%455,333
Jun 9, 202516.2316.2815.8416.0516.05-0.06%416,891
Jun 6, 202515.8616.0915.5416.0616.062.95%490,612
Jun 5, 202515.6015.7015.3715.6015.600.39%356,363
Jun 4, 202515.5715.6615.4315.5415.54-0.13%475,311
Jun 3, 202515.1615.6315.0715.5615.562.64%870,796
Jun 2, 202515.2215.3515.0315.1615.16-0.72%778,984
May 30, 202515.4415.6615.2515.2715.27-1.99%586,731
May 29, 202515.4815.7015.2815.5815.581.50%383,881
May 28, 202515.2115.4215.0415.3515.350.79%375,215
May 27, 202515.1715.5014.9415.2315.232.08%713,584
May 23, 202514.9115.2014.9014.9214.92-2.23%442,856
May 22, 202515.1915.6215.0715.2615.260.66%1,053,186
May 21, 202515.4315.5915.0815.1615.16-3.01%976,991