-
5 DAY PERFORMANCE
+11.50% -
1 MONTH PERFORMANCE
-12.50% -
3 MONTH PERFORMANCE
+40.02% -
6 MONTH PERFORMANCE
-13.10% -
YEAR-TO-DATE PERFORMANCE
-75.53% -
1 YEAR PERFORMANCE
-72.19%
Reviva Pharmaceuticals Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.20 | $1.24 (3.33%) | $1.29 | $1.18 | 351,161 | $29.80 M |
| 11/20/2024 | $1.24 | $1.22 (-1.61%) | $1.30 | $1.19 | 253,600 | $29.32 M |
| 11/19/2024 | $1.28 | $1.26 (-1.56%) | $1.37 | $1.21 | 487,459 | $30.28 M |
| 11/18/2024 | $1.13 | $1.27 (12.39%) | $1.29 | $1.13 | 458,517 | $30.52 M |
| 11/15/2024 | $1.20 | $1.13 (-5.83%) | $1.24 | $1.09 | 966,273 | $27.16 M |
| 11/14/2024 | $1.27 | $1.21 (-4.72%) | $1.30 | $1.19 | 333,631 | $29.08 M |
| 11/13/2024 | $1.30 | $1.25 (-3.85%) | $1.45 | $1.17 | 1.60 M | $30.04 M |
| 11/12/2024 | $1.10 | $1.32 (20%) | $1.44 | $1.10 | 4.00 M | $31.72 M |
| 11/11/2024 | $0.96 | $1.00 (4.17%) | $1.10 | $0.88 | 1.43 M | $24.03 M |
| 11/08/2024 | $0.94 | $0.92 (-2.07%) | $0.99 | $0.91 | 164,048 | $22.12 M |
| 11/07/2024 | $0.95 | $0.94 (-0.96%) | $0.99 | $0.93 | 365,600 | $22.61 M |
| 11/06/2024 | $0.94 | $0.93 (-0.74%) | $0.97 | $0.90 | 290,481 | $22.42 M |
| 11/05/2024 | $0.99 | $0.92 (-7.88%) | $1.04 | $0.90 | 674,045 | $22.01 M |
| 11/04/2024 | $0.97 | $1.00 (3.35%) | $1.07 | $0.97 | 191,335 | $24.00 M |
| 11/01/2024 | $1.15 | $0.98 (-15%) | $1.15 | $0.96 | 796,700 | $23.49 M |
| 10/31/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.07 | 275,000 | $26.92 M |
| 10/30/2024 | $1.18 | $1.16 (-1.69%) | $1.21 | $1.15 | 136,354 | $27.88 M |
| 10/29/2024 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.13 | 182,033 | $28.36 M |
| 10/28/2024 | $1.15 | $1.20 (4.35%) | $1.20 | $1.10 | 223,546 | $28.84 M |
| 10/25/2024 | $1.15 | $1.14 (-0.87%) | $1.22 | $1.12 | 152,667 | $27.40 M |
| 10/24/2024 | $1.25 | $1.14 (-8.8%) | $1.27 | $1.10 | 326,500 | $27.40 M |
| 10/23/2024 | $1.45 | $1.19 (-17.93%) | $1.49 | $1.15 | 828,713 | $28.60 M |
| 10/22/2024 | $1.47 | $1.44 (-2.04%) | $1.48 | $1.39 | 262,868 | $34.61 M |
| 10/21/2024 | $1.43 | $1.50 (4.9%) | $1.54 | $1.35 | 755,721 | $36.05 M |
| 10/18/2024 | $1.28 | $1.42 (10.94%) | $1.49 | $1.24 | 905,600 | $34.13 M |
| 10/17/2024 | $1.23 | $1.28 (4.07%) | $1.28 | $1.20 | 218,400 | $30.76 M |
| 10/16/2024 | $1.20 | $1.23 (2.5%) | $1.25 | $1.18 | 178,836 | $29.56 M |
| 10/15/2024 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.15 | 178,800 | $29.56 M |
| 10/14/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.16 | 187,500 | $29.56 M |
| 10/11/2024 | $1.16 | $1.22 (5.17%) | $1.23 | $1.11 | 175,959 | $29.32 M |
| 10/10/2024 | $1.11 | $1.16 (4.5%) | $1.16 | $1.04 | 173,232 | $27.88 M |
| 10/09/2024 | $1.17 | $1.10 (-5.98%) | $1.17 | $1.09 | 179,500 | $26.44 M |
| 10/08/2024 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.14 | 148,900 | $28.12 M |
| 10/07/2024 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.14 | 134,400 | $29.08 M |
| 10/04/2024 | $1.25 | $1.25 (0%) | $1.28 | $1.15 | 135,406 | $30.04 M |
| 10/03/2024 | $1.27 | $1.22 (-3.94%) | $1.30 | $1.22 | 214,400 | $29.32 M |
| 10/02/2024 | $1.41 | $1.28 (-9.22%) | $1.46 | $1.27 | 228,900 | $30.76 M |
| 10/01/2024 | $1.47 | $1.42 (-3.4%) | $1.49 | $1.35 | 174,682 | $34.13 M |
| 09/30/2024 | $1.37 | $1.44 (5.11%) | $1.44 | $1.33 | 301,566 | $34.61 M |
| 09/27/2024 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.28 | 117,538 | $32.45 M |
| 09/26/2024 | $1.30 | $1.34 (3.08%) | $1.45 | $1.26 | 529,917 | $32.21 M |
| 09/25/2024 | $1.28 | $1.29 (0.78%) | $1.32 | $1.24 | 150,810 | $31.00 M |
| 09/24/2024 | $1.29 | $1.28 (-0.78%) | $1.32 | $1.20 | 255,300 | $30.76 M |
| 09/23/2024 | $1.37 | $1.24 (-9.49%) | $1.37 | $1.23 | 253,808 | $29.80 M |
| 09/20/2024 | $1.30 | $1.28 (-1.54%) | $1.35 | $1.24 | 214,948 | $30.76 M |
| 09/19/2024 | $1.42 | $1.31 (-7.75%) | $1.50 | $1.25 | 437,400 | $31.48 M |
| 09/18/2024 | $1.26 | $1.38 (9.52%) | $1.44 | $1.04 | 400,600 | $33.17 M |
| 09/17/2024 | $1.19 | $1.28 (7.56%) | $1.37 | $1.18 | 610,238 | $30.76 M |
| 09/16/2024 | $1.28 | $1.17 (-8.59%) | $1.30 | $1.12 | 228,523 | $28.12 M |
| 09/13/2024 | $1.19 | $1.20 (0.84%) | $1.21 | $1.07 | 206,500 | $28.84 M |
| 09/12/2024 | $1.28 | $1.12 (-12.5%) | $1.28 | $0.95 | 580,843 | $26.92 M |
| 09/11/2024 | $1.32 | $1.30 (-1.52%) | $1.34 | $1.22 | 144,230 | $31.24 M |
| 09/10/2024 | $1.33 | $1.33 (0%) | $1.38 | $1.30 | 295,500 | $31.96 M |
| 09/09/2024 | $1.40 | $1.35 (-3.57%) | $1.57 | $1.20 | 1.34 M | $32.45 M |
| 09/06/2024 | $1.27 | $1.35 (6.3%) | $1.35 | $1.21 | 271,219 | $32.45 M |
| 09/05/2024 | $1.22 | $1.27 (4.1%) | $1.31 | $1.17 | 296,927 | $30.52 M |
| 09/04/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.17 | 485,448 | $30.04 M |
| 09/03/2024 | $1.14 | $1.24 (8.77%) | $1.24 | $1.08 | 829,400 | $29.80 M |
| 08/30/2024 | $1.03 | $1.12 (8.74%) | $1.17 | $1.03 | 651,077 | $26.92 M |
| 08/29/2024 | $1.01 | $1.06 (4.95%) | $1.08 | $0.95 | 506,600 | $25.48 M |
| 08/28/2024 | $1.00 | $1.01 (1%) | $1.01 | $0.95 | 219,000 | $24.27 M |
| 08/27/2024 | $1.00 | $0.99 (-0.6%) | $1.05 | $0.95 | 310,605 | $23.89 M |
| 08/26/2024 | $0.95 | $0.99 (4.58%) | $1.00 | $0.94 | 414,995 | $23.88 M |
| 08/23/2024 | $0.85 | $0.97 (13.49%) | $0.97 | $0.85 | 305,341 | $23.29 M |
| 08/22/2024 | $0.87 | $0.90 (3.42%) | $0.94 | $0.87 | 494,294 | $21.63 M |