Reviva Pharmaceuticals Hldg Inc (NQ: RVPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.410	5.640	4.980	5.000	228,342	-0.55(-9.91%)
May 27, 2021	4.300	5.580	4.050	5.550	1,155,640	+1.13(+25.57%)
May 26, 2021	4.510	4.538	4.230	4.420	200,602	-0.09(-2.00%)
May 25, 2021	4.950	5.000	4.470	4.510	205,996	-0.44(-8.89%)
May 24, 2021	5.350	5.360	4.770	4.950	75,125	-0.47(-8.67%)
May 21, 2021	4.990	5.440	4.630	5.420	171,077	+0.52(+10.61%)
May 20, 2021	4.620	4.910	4.570	4.900	62,029	+0.27(+5.83%)
May 19, 2021	4.760	4.760	4.420	4.630	113,661	-0.19(-3.94%)
May 18, 2021	4.780	4.881	4.700	4.820	23,541	+0.05(+1.05%)
May 17, 2021	4.860	4.890	4.630	4.770	70,707	-0.06(-1.24%)
May 14, 2021	4.690	5.000	4.690	4.830	75,024	+0.14(+2.99%)
May 13, 2021	4.800	4.800	4.570	4.690	42,136	+0.09(+1.96%)
May 12, 2021	4.760	4.840	4.600	4.600	94,602	-0.21(-4.37%)
May 11, 2021	4.800	5.090	4.690	4.810	115,558	-0.09(-1.84%)
May 10, 2021	5.350	5.890	4.900	4.900	152,932	-0.54(-9.93%)
May 07, 2021	5.220	5.530	5.000	5.440	65,291	+0.30(+5.84%)
May 06, 2021	5.320	5.430	5.040	5.140	118,351	-0.30(-5.51%)
May 05, 2021	5.860	5.860	5.350	5.440	125,825	-0.60(-9.93%)
May 04, 2021	5.680	6.070	4.970	6.040	477,781	+0.21(+3.60%)
May 03, 2021	5.820	5.900	5.510	5.830	263,958	+0.06(+1.04%)
Apr 30, 2021	5.750	5.920	5.580	5.770	375,500	-0.11(-1.87%)
Apr 29, 2021	6.400	6.900	5.870	5.880	723,197	-0.51(-7.98%)
Apr 28, 2021	7.070	7.350	6.270	6.390	1,078,944	-0.91(-12.47%)
Apr 27, 2021	6.900	7.490	6.720	7.300	4,934,758	-1.40(-16.09%)
Apr 26, 2021	4.950	9.500	4.810	8.700	85,180,656	+4.38(+101.39%)
Apr 23, 2021	4.160	4.340	4.160	4.320	17,900	+0.14(+3.29%)
Apr 22, 2021	4.205	4.300	4.090	4.183	8,458	+0.10(+2.51%)
Apr 21, 2021	4.220	4.270	4.010	4.080	3,223	+0.03(+0.74%)
Apr 20, 2021	4.080	4.270	4.050	4.050	11,127	-0.03(-0.74%)
Apr 19, 2021	4.340	4.340	4.045	4.080	13,960	-0.33(-7.48%)
Apr 16, 2021	4.100	4.460	4.100	4.410	26,200	+0.19(+4.50%)
Apr 15, 2021	4.300	4.360	3.930	4.220	48,081	-0.08(-1.86%)
Apr 14, 2021	4.430	4.650	4.300	4.300	39,569	-0.24(-5.29%)
Apr 13, 2021	4.930	4.930	4.480	4.540	55,459	-0.42(-8.47%)
Apr 12, 2021	5.080	5.080	4.940	4.960	10,774	-0.06(-1.20%)
Apr 09, 2021	5.280	5.280	5.020	5.020	15,100	-0.09(-1.76%)
Apr 08, 2021	5.190	5.280	5.100	5.110	23,387	-0.06(-1.16%)
Apr 07, 2021	5.320	5.320	5.150	5.170	13,873	-0.07(-1.34%)
Apr 06, 2021	5.500	6.035	5.240	5.240	11,350	-0.28(-5.07%)
Apr 05, 2021	5.600	5.650	5.480	5.520	9,014	-0.08(-1.43%)
Apr 01, 2021	5.740	5.755	5.600	5.600	3,100	-0.14(-2.44%)
Mar 31, 2021	5.690	6.250	5.690	5.740	7,281	+0.09(+1.59%)
Mar 30, 2021	6.050	6.390	5.650	5.650	17,221	-0.50(-8.13%)
Mar 29, 2021	5.990	6.405	5.900	6.150	36,772	+0.25(+4.24%)
Mar 26, 2021	5.340	6.140	5.340	5.900	54,400	+0.45(+8.26%)
Mar 25, 2021	5.680	5.704	5.180	5.450	28,268	+0.05(+0.93%)
Mar 24, 2021	5.880	5.928	5.140	5.400	66,479	-0.52(-8.78%)
Mar 23, 2021	7.150	7.340	5.850	5.920	140,962	-1.13(-16.03%)
Mar 22, 2021	7.830	8.150	7.000	7.050	56,468	-0.57(-7.48%)
Mar 19, 2021	8.000	8.400	7.400	7.620	99,700	-0.38(-4.75%)
Mar 18, 2021	8.170	8.680	7.930	8.000	37,991	+0.02(+0.25%)
Mar 17, 2021	8.310	8.820	7.980	7.980	36,447	-0.24(-2.92%)
Mar 16, 2021	8.700	8.700	8.120	8.220	28,463	-0.53(-6.06%)
Mar 15, 2021	8.560	8.750	8.500	8.750	47,166	+0.27(+3.18%)
Mar 12, 2021	8.340	8.670	8.140	8.480	6,700	+0.03(+0.30%)
Mar 11, 2021	7.880	8.550	7.877	8.455	27,190	+0.30(+3.74%)
Mar 10, 2021	7.910	8.180	7.910	8.150	4,271	-0.04(-0.49%)
Mar 09, 2021	7.820	8.270	7.520	8.190	26,777	+0.70(+9.35%)
Mar 08, 2021	8.000	8.000	7.250	7.490	46,480	-0.34(-4.34%)
Mar 05, 2021	8.050	8.100	7.650	7.830	39,300	-0.40(-4.86%)
Mar 04, 2021	8.696	8.696	8.100	8.230	21,264	-0.22(-2.60%)
Mar 03, 2021	8.520	8.620	8.350	8.450	55,285	-0.15(-1.74%)
Mar 02, 2021	9.000	9.000	8.500	8.600	50,726	-0.27(-3.04%)
Mar 01, 2021	9.110	9.300	8.810	8.870	51,917	-0.34(-3.69%)
Feb 26, 2021	9.130	9.490	8.890	9.210	46,900	-0.04(-0.43%)
Feb 25, 2021	8.400	9.500	8.330	9.250	279,823	+0.85(+10.12%)
Feb 24, 2021	8.200	8.500	7.970	8.400	38,382	+0.41(+5.13%)
Feb 23, 2021	8.250	8.350	7.900	7.990	25,172	-0.37(-4.48%)
Feb 22, 2021	8.400	8.440	8.200	8.365	9,582	-0.29(-3.30%)
Feb 19, 2021	8.620	8.650	8.300	8.650	9,900	+0.25(+2.98%)
Feb 18, 2021	8.610	8.650	8.300	8.400	20,177	-0.40(-4.55%)
Feb 17, 2021	8.900	8.999	8.780	8.800	6,453	-0.30(-3.30%)
Feb 16, 2021	8.840	9.200	8.800	9.100	26,659	+0.00(+0.00%)
Feb 12, 2021	9.000	9.100	8.790	9.100	17,000	+0.21(+2.36%)
Feb 11, 2021	9.190	9.250	8.740	8.890	28,276	-0.14(-1.55%)
Feb 10, 2021	9.300	9.300	8.650	9.030	43,492	-0.22(-2.38%)
Feb 09, 2021	9.360	9.386	8.985	9.250	42,085	-0.05(-0.54%)
Feb 08, 2021	9.500	9.500	9.170	9.300	43,889	-0.15(-1.59%)
Feb 05, 2021	9.500	9.500	9.070	9.450	69,600	+0.08(+0.85%)
Feb 04, 2021	8.600	9.500	8.510	9.370	48,372	+0.82(+9.59%)
Feb 03, 2021	8.000	8.700	8.000	8.550	15,342	+0.55(+6.88%)
Feb 02, 2021	8.280	8.490	7.830	8.000	15,928	-0.07(-0.93%)
Feb 01, 2021	8.120	8.280	8.010	8.075	5,351	-0.04(-0.55%)
Jan 29, 2021	7.950	8.230	7.880	8.120	22,200	+0.19(+2.40%)
Jan 28, 2021	8.350	8.590	7.750	7.930	7,969	-0.52(-6.15%)
Jan 27, 2021	8.710	8.710	8.250	8.450	18,474	-0.27(-3.14%)
Jan 26, 2021	8.910	8.910	8.724	8.724	3,093	-0.18(-1.98%)
Jan 25, 2021	8.710	9.029	8.700	8.900	4,836	+0.00(+0.00%)
Jan 22, 2021	8.720	8.900	8.650	8.900	2,500	+0.05(+0.56%)
Jan 21, 2021	9.000	9.150	8.400	8.850	7,896	-0.42(-4.53%)
Jan 20, 2021	9.380	9.425	9.150	9.270	12,000	-0.22(-2.32%)
Jan 19, 2021	9.310	9.590	9.300	9.490	10,056	+0.09(+0.96%)
Jan 15, 2021	9.590	9.590	9.300	9.400	10,600	+0.09(+1.02%)
Jan 14, 2021	9.190	9.610	9.094	9.305	45,318	+0.12(+1.25%)
Jan 13, 2021	9.000	9.190	8.800	9.190	3,122	+0.08(+0.88%)
Jan 12, 2021	9.160	9.340	9.000	9.110	1,775	-0.18(-1.94%)
Jan 11, 2021	9.140	9.380	8.820	9.290	11,517	-0.09(-0.96%)
Jan 08, 2021	9.480	9.540	9.200	9.380	3,100	+0.04(+0.43%)
Jan 07, 2021	8.804	9.600	8.801	9.340	18,981	+0.12(+1.25%)
Jan 06, 2021	9.380	9.380	8.909	9.225	1,909	+0.00(+0.05%)
Jan 05, 2021	9.000	9.500	8.849	9.220	23,919	+0.32(+3.60%)
Jan 04, 2021	8.950	9.020	8.810	8.900	23,146	+0.16(+1.77%)
Dec 31, 2020		8.745	8.745	8.745	19,112	-0.06(-0.63%)
Dec 30, 2020	8.620	9.020	8.376	8.800	19,112	+0.30(+3.53%)
Dec 29, 2020	8.800	8.860	8.250	8.500	14,003	-0.42(-4.71%)
Dec 28, 2020	8.650	9.005	8.650	8.920	21,004	+0.32(+3.72%)
Dec 24, 2020	9.000	9.200	8.520	8.600	22,700	-0.40(-4.44%)
Dec 23, 2020	8.580	9.250	8.550	9.000	90,456	+0.45(+5.26%)
Dec 22, 2020	8.000	8.580	7.980	8.550	14,292	+0.59(+7.41%)
Dec 21, 2020	7.920	8.000	7.310	7.960	62,936	+0.04(+0.51%)
Dec 18, 2020	8.420	8.420	7.760	7.920	14,500	-0.13(-1.61%)
Dec 17, 2020	8.710	8.710	8.030	8.050	28,901	-0.67(-7.68%)
Dec 16, 2020	9.460	9.460	8.020	8.719	69,509	+0.64(+7.91%)