Reviva Pharmaceuticals Holdings Inc. Common Stock のデータ

Reviva Pharmaceuticals Holdings Inc. Common Stock の基本情報

名前 Reviva Pharmaceuticals Holdings Inc. Common Stock
ティッカー RVPH
国 United States
上場年 2020.0
セクター Health Care

Reviva Pharmaceuticals Holdings Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.2 8.8 9.02 9.1 26700.0 9.1
2021-02-12 9.1 8.79 9.0 9.1 17000.0 9.1
2021-02-11 9.25 8.74 9.19 8.89 28600.0 8.89
2021-02-10 9.3 8.65 9.3 9.03 43500.0 9.03
2021-02-09 9.39 8.99 9.36 9.25 42100.0 9.25
2021-02-08 9.5 9.17 9.5 9.3 43700.0 9.3
2021-02-05 9.5 9.07 9.5 9.45 69700.0 9.45
2021-02-04 9.5 8.51 8.58 9.37 48400.0 9.37
2021-02-03 8.7 8.0 8.0 8.55 15300.0 8.55
2021-02-02 8.49 7.83 8.28 8.0 15900.0 8.0
2021-02-01 8.28 8.01 8.12 8.07 5400.0 8.07
2021-01-29 8.23 7.88 7.88 8.12 22200.0 8.12
2021-01-28 8.59 7.75 8.59 7.93 8000.0 7.93
2021-01-27 8.71 8.25 8.71 8.45 18500.0 8.45
2021-01-26 8.91 8.72 8.91 8.72 3100.0 8.72
2021-01-25 9.03 8.7 8.71 8.9 4800.0 8.9
2021-01-22 8.9 8.65 8.72 8.9 2500.0 8.9
2021-01-21 9.15 8.4 9.0 8.85 7900.0 8.85
2021-01-20 9.43 9.15 9.38 9.27 12000.0 9.27
2021-01-19 9.59 9.3 9.31 9.49 10100.0 9.49
2021-01-15 9.59 9.3 9.59 9.4 10600.0 9.4
2021-01-14 9.61 9.09 9.19 9.31 45300.0 9.31
2021-01-13 9.19 8.8 9.0 9.19 3100.0 9.19
2021-01-12 9.34 9.0 9.16 9.11 1800.0 9.11
2021-01-11 9.38 8.82 9.14 9.29 11500.0 9.29
2021-01-08 9.54 9.2 9.48 9.38 3200.0 9.38
2021-01-07 9.6 8.8 8.8 9.34 19000.0 9.34
2021-01-06 9.38 8.91 9.38 9.23 1900.0 9.23
2021-01-05 9.5 8.85 9.0 9.22 23900.0 9.22
2021-01-04 9.02 8.81 8.95 8.9 23100.0 8.9
2020-12-31 8.8 8.48 8.8 8.74 4000.0 8.74
2020-12-30 9.02 8.38 8.62 8.8 19100.0 8.8
2020-12-29 8.86 8.25 8.8 8.5 14000.0 8.5
2020-12-28 9.01 8.65 8.65 8.92 21000.0 8.92
2020-12-24 9.2 8.52 9.0 8.6 22800.0 8.6
2020-12-23 9.25 8.55 8.55 9.0 90500.0 9.0
2020-12-22 8.58 7.98 8.0 8.55 14300.0 8.55
2020-12-21 8.0 7.31 7.92 7.96 62900.0 7.96
2020-12-18 8.42 7.76 8.42 7.92 14500.0 7.92
2020-12-17 8.71 8.03 8.71 8.05 28900.0 8.05
2020-12-16 9.46 8.02 9.46 8.72 69500.0 8.72
2020-12-15 9.3 8.0 8.45 8.08 22800.0 8.08
2020-12-14 9.11 8.33 8.86 8.75 83600.0 8.75
2020-08-17 10.66 10.66 10.66 10.66 0.0 10.66
2020-08-14 10.66 10.66 10.66 10.66 0.0 10.66
2020-08-13 10.66 10.66 10.66 10.66 0.0 10.66
2020-08-12 10.66 10.66 10.66 10.66 300.0 10.66
2020-08-11 10.75 10.7 10.7 10.75 600.0 10.75
2020-08-10 10.78 10.7 10.78 10.7 9600.0 10.7
2020-08-07 10.76 10.76 10.76 10.76 0.0 10.76
2020-08-06 10.77 10.75 10.75 10.76 8100.0 10.76
2020-08-05 10.77 10.7 10.7 10.7 11100.0 10.7
2020-08-04 10.71 10.71 10.71 10.71 100.0 10.71
2020-08-03 10.78 10.7 10.78 10.71 8400.0 10.71
2020-07-31 10.73 10.7 10.7 10.7 9200.0 10.7
2020-07-30 10.75 10.71 10.75 10.72 56700.0 10.72
2020-07-29 10.77 10.77 10.77 10.77 0.0 10.77
2020-07-28 10.77 10.75 10.75 10.77 1400.0 10.77
2020-07-27 10.76 10.75 10.75 10.75 38800.0 10.75
2020-07-24 10.78 10.75 10.75 10.77 1500.0 10.77
2020-07-23 10.8 10.76 10.76 10.76 16600.0 10.76
2020-07-22 10.86 10.75 10.82 10.78 9400.0 10.78
2020-07-21 10.99 10.75 10.98 10.75 206600.0 10.75
2020-07-20 10.8 10.76 10.77 10.8 38700.0 10.8
2020-07-17 10.77 10.77 10.77 10.77 0.0 10.77
2020-07-16 10.78 10.77 10.78 10.77 5500.0 10.77
2020-07-15 10.82 10.77 10.82 10.78 10900.0 10.78
2020-07-14 10.79 10.77 10.78 10.79 14000.0 10.79
2020-07-13 10.83 10.77 10.8 10.77 17400.0 10.77
2020-07-10 10.8 10.76 10.8 10.78 5900.0 10.78
2020-07-09 10.81 10.77 10.77 10.78 36900.0 10.78
2020-07-08 10.78 10.73 10.73 10.73 900.0 10.73
2020-07-07 10.73 10.73 10.73 10.73 0.0 10.73
2020-07-06 10.78 10.66 10.78 10.73 700.0 10.73
2020-07-02 10.75 10.75 10.75 10.75 0.0 10.75
2020-07-01 10.75 10.75 10.75 10.75 0.0 10.75
2020-06-30 10.84 10.75 10.84 10.75 2500.0 10.75
2020-06-29 10.78 10.78 10.78 10.78 0.0 10.78
2020-06-26 10.78 10.76 10.77 10.78 50600.0 10.78
2020-06-25 10.66 10.66 10.66 10.66 500.0 10.66
2020-06-24 10.66 10.66 10.66 10.66 0.0 10.66
2020-06-23 10.66 10.66 10.66 10.66 0.0 10.66
2020-06-22 13.0 10.61 13.0 10.66 9100.0 10.66
2020-06-19 11.5 11.5 11.5 11.5 500.0 11.5
2020-06-18 11.0 11.0 11.0 11.0 0.0 11.0
2020-06-17 11.0 11.0 11.0 11.0 0.0 11.0