Mercado fechará em 4 h 27 min

Reviva Pharmaceuticals Holdings, Inc. (RVPH)

NasdaqCM - NasdaqCM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3,7500-0,0400 (-1,06%)
A partir de 11:31AM EDT. Mercado aberto.
Período:
12 de abr. de 2023 - 12 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de abr. de 20243,72003,79003,69503,75003,750027.569
11 de abr. de 20243,69003,80003,62003,79003,7900178.400
10 de abr. de 20243,56003,68003,50003,68003,680065.700
09 de abr. de 20243,63003,68003,49003,64003,6400127.700
08 de abr. de 20243,56003,64003,44003,63003,630086.000
05 de abr. de 20243,60003,61003,43003,58003,5800143.800
04 de abr. de 20243,65003,93003,52003,62003,6200443.500
03 de abr. de 20243,43003,70003,36003,66003,6600202.100
02 de abr. de 20243,28003,48003,26003,47003,4700216.600
01 de abr. de 20243,74003,74003,25003,38003,3800424.800
28 de mar. de 20243,78003,92003,44003,78003,7800564.400
27 de mar. de 20244,00004,05003,59003,90003,9000658.400
26 de mar. de 20243,20004,07003,20003,83003,83001.532.400
25 de mar. de 20242,94003,19002,86003,14003,1400230.900
22 de mar. de 20242,76002,90002,67002,89002,8900218.000
21 de mar. de 20242,90002,95002,69002,76002,7600384.200
20 de mar. de 20242,91002,91002,68002,80002,8000426.600
19 de mar. de 20243,11003,21002,78002,84002,8400430.300
18 de mar. de 20243,28003,35003,02003,08003,0800222.800
15 de mar. de 20242,83003,16002,80003,15003,1500310.500
14 de mar. de 20243,12003,12002,81002,89002,8900362.000
13 de mar. de 20243,09003,23003,02003,14003,1400194.000
12 de mar. de 20243,40003,40003,06003,11003,1100369.500
11 de mar. de 20243,47003,47003,31003,32003,3200286.400
08 de mar. de 20243,81003,81003,32003,50003,5000346.800
07 de mar. de 20243,78003,83003,71003,76003,7600127.700
06 de mar. de 20243,81003,85003,75003,82003,8200104.400
05 de mar. de 20243,80003,86003,72003,79003,7900124.800
04 de mar. de 20243,81003,81003,70003,80003,8000135.000
01 de mar. de 20243,76003,86003,75003,80003,8000135.800
29 de fev. de 20243,87003,91003,75003,81003,8100165.500
28 de fev. de 20243,99004,09003,80003,87003,8700289.700
27 de fev. de 20244,33004,33003,97004,01004,0100516.400
26 de fev. de 20244,37004,45004,22004,35004,3500152.200
23 de fev. de 20244,34004,37004,25004,37004,3700105.600
22 de fev. de 20244,23004,33004,19004,33004,3300114.600
21 de fev. de 20244,38004,43004,17004,25004,2500113.000
20 de fev. de 20244,34004,50004,30004,39004,3900202.500
16 de fev. de 20244,31004,35004,20004,30004,3000170.900
15 de fev. de 20244,55004,59004,05004,29004,2900471.200
14 de fev. de 20244,64004,72004,32004,46004,4600392.000
13 de fev. de 20244,44004,83004,36004,70004,7000636.100
12 de fev. de 20244,40004,43004,24004,38004,3800219.400
09 de fev. de 20244,35004,48004,25004,40004,4000192.000
08 de fev. de 20244,12004,34004,07004,33004,3300219.800
07 de fev. de 20244,00004,37003,96004,18004,1800452.400
06 de fev. de 20243,79004,00003,76003,96003,9600210.200
05 de fev. de 20243,87003,91003,70003,80003,8000273.300
02 de fev. de 20243,83003,86003,63003,81003,81001.396.200
01 de fev. de 20243,86003,91003,72003,81003,8100445.500
31 de jan. de 20244,02004,12003,82003,88003,8800206.100
30 de jan. de 20244,10004,12003,96004,02004,0200486.700
29 de jan. de 20243,87004,14003,85004,13004,1300256.700
26 de jan. de 20243,90003,93003,81003,87003,8700189.900
25 de jan. de 20243,94003,94003,76003,89003,8900287.100
24 de jan. de 20244,03004,12003,83003,89003,8900313.500
23 de jan. de 20243,95004,09003,89004,06004,0600361.900
22 de jan. de 20244,10004,15003,89003,90003,9000264.400
19 de jan. de 20244,10004,15003,93004,11004,1100235.400
18 de jan. de 20243,95004,07003,85004,07004,0700319.500
17 de jan. de 20243,89004,02003,87003,92003,9200247.400
16 de jan. de 20244,17004,24003,96003,99003,9900245.100
12 de jan. de 20244,03004,19004,03004,17004,1700246.600
11 de jan. de 20244,14004,17004,00004,03004,0300200.900
10 de jan. de 20244,30004,44004,06004,14004,1400422.100
09 de jan. de 20245,07005,14004,26004,30004,3000922.600
08 de jan. de 20245,18005,21004,80005,14005,1400491.700
05 de jan. de 20245,49005,58005,17005,19005,1900323.200
04 de jan. de 20245,22005,67005,21005,52005,5200547.200
03 de jan. de 20245,38005,38005,18005,26005,2600233.500
02 de jan. de 20245,01005,34005,00005,31005,3100324.400
29 de dez. de 20235,06005,23005,03005,15005,1500395.300
28 de dez. de 20235,19005,44004,96005,01005,0100594.900
27 de dez. de 20235,16005,30004,86005,14005,14001.052.000
26 de dez. de 20234,71005,40004,70005,10005,10001.692.900
22 de dez. de 20234,30004,72004,19004,64004,64003.508.300
21 de dez. de 20233,79003,98003,72003,85003,8500496.800
20 de dez. de 20233,68003,90003,61003,67003,6700392.300
19 de dez. de 20233,63003,77003,60003,62003,6200339.400
18 de dez. de 20233,80003,88003,56003,56003,5600357.500
15 de dez. de 20233,86003,89003,69003,78003,7800243.700
14 de dez. de 20234,03004,03003,76003,80003,8000390.800
13 de dez. de 20234,06004,14003,89003,94003,9400412.800
12 de dez. de 20233,90004,05003,78004,01004,0100428.000
11 de dez. de 20234,10004,10003,72003,83003,8300402.200
08 de dez. de 20234,00004,09003,87004,01004,0100387.200
07 de dez. de 20233,96004,15003,82004,09004,09001.306.900
06 de dez. de 20233,90003,93003,68003,68003,6800551.700
05 de dez. de 20233,82003,95003,77003,83003,8300233.700
04 de dez. de 20233,90004,15003,80003,86003,8600383.900
01 de dez. de 20233,99003,99003,78003,84003,8400229.600
30 de nov. de 20234,00004,01003,76003,83003,8300369.700
29 de nov. de 20234,04004,09003,90003,96003,9600275.100
28 de nov. de 20234,10004,14003,88003,92003,9200399.500
27 de nov. de 20234,55004,60004,01004,10004,1000668.000
24 de nov. de 20234,53004,61004,50004,56004,560084.500
22 de nov. de 20234,44004,64004,41004,53004,5300409.600
21 de nov. de 20234,09004,65004,07004,46004,4600471.600
20 de nov. de 20234,01004,29003,87004,21004,2100619.000
17 de nov. de 20234,60004,65003,90004,01004,01001.297.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...