RVV:CC Quote, Trading Chart, Revive Therapeutics Ltd - Ordinary Shares
Stock Information
Company Name: |
Revive Therapeutics Ltd - Ordinary Shares |
Stock Symbol: |
RVV:CC |
Market: |
CNQC |
Website: |
revivethera.com |
Get RVV:CC Alerts
News, Short Squeeze, Breakout and More Instantly...
RVV:CC Quote
Last: | $0.285 |
Change Percent: | -5.0% |
Open: | $0.3 |
Previous Close: | $0.285 |
High: | $0.3 |
Low: | $0.265 |
Volume: | 123,454 |
Last Trade Date Time: | 05/06/2022 04:57:16 pm |
Quotes are delayed by 15 to 20 minutes. |
RVV:CC Chart
Last Twenty Trading Days
Date: | 2022-05-06 |
Open: | $0.3 |
Close: | $0.285 |
High: | $0.3 |
Low: | $0.265 |
Volume: | 123,454 |
Date: | 2022-05-04 |
Open: | $0.29 |
Close: | $0.285 |
High: | $0.295 |
Low: | $0.27 |
Volume: | 174,517 |
Date: | 2022-04-29 |
Open: | $0.35 |
Close: | $0.32 |
High: | $0.355 |
Low: | $0.32 |
Volume: | 853,259 |
Date: | 2022-04-28 |
Open: | $0.355 |
Close: | $0.36 |
High: | $0.37 |
Low: | $0.34 |
Volume: | 456,681 |
Date: | 2022-04-27 |
Open: | $0.39 |
Close: | $0.355 |
High: | $0.39 |
Low: | $0.35 |
Volume: | 723,613 |
Date: | 2022-04-25 |
Open: | $0.36 |
Close: | $0.34 |
High: | $0.365 |
Low: | $0.33 |
Volume: | 811,544 |
Date: | 2022-04-22 |
Open: | $0.365 |
Close: | $0.35 |
High: | $0.395 |
Low: | $0.345 |
Volume: | 1,617,393 |
Date: | 2022-04-20 |
Open: | $0.43 |
Close: | $0.3 |
High: | $0.43 |
Low: | $0.3 |
Volume: | 3,133,786 |
Date: | 2022-04-19 |
Open: | $0.365 |
Close: | $0.425 |
High: | $0.44 |
Low: | $0.36 |
Volume: | 3,826,752 |
Date: | 2022-04-18 |
Open: | $0.32 |
Close: | $0.35 |
High: | $0.36 |
Low: | $0.31 |
Volume: | 1,835,029 |
Date: | 2022-04-12 |
Open: | $0.225 |
Close: | $0.255 |
High: | $0.275 |
Low: | $0.22 |
Volume: | 2,561,882 |
Date: | 2022-04-08 |
Open: | $0.17 |
Close: | $0.205 |
High: | $0.205 |
Low: | $0.17 |
Volume: | 1,356,624 |
Date: | 2022-04-07 |
Open: | $0.16 |
Close: | $0.18 |
High: | $0.18 |
Low: | $0.155 |
Volume: | 674,270 |
Date: | 2022-04-06 |
Open: | $0.16 |
Close: | $0.16 |
High: | $0.16 |
Low: | $0.16 |
Volume: | 2,195 |
Date: | 2022-03-31 |
Open: | $0.19 |
Close: | $0.185 |
High: | $0.19 |
Low: | $0.175 |
Volume: | 784,452 |
Date: | 2022-03-29 |
Open: | $0.22 |
Close: | $0.205 |
High: | $0.23 |
Low: | $0.205 |
Volume: | 420,155 |
Date: | 2022-03-21 |
Open: | $0.22 |
Close: | $0.215 |
High: | $0.24 |
Low: | $0.215 |
Volume: | 171,023 |
Date: | 2022-03-17 |
Open: | $0.225 |
Close: | $0.22 |
High: | $0.235 |
Low: | $0.22 |
Volume: | 111,764 |
Date: | 2022-03-16 |
Open: | $0.24 |
Close: | $0.225 |
High: | $0.24 |
Low: | $0.215 |
Volume: | 304,127 |
Date: | 2022-03-15 |
Open: | $0.225 |
Close: | $0.225 |
High: | $0.23 |
Low: | $0.22 |
Volume: | 122,387 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.