Revance Therapeutics (NQ: RVNC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	4.290	4.365	4.170	4.310	1,485,434	+0.07(+1.65%)
Nov 13, 2024	4.120	4.285	4.000	4.240	1,990,303	+0.11(+2.66%)
Nov 12, 2024	3.470	4.260	3.420	4.130	6,600,829	+0.68(+19.71%)
Nov 11, 2024	3.750	3.900	3.360	3.450	6,270,738	-0.25(-6.76%)
Nov 08, 2024	4.250	4.340	3.481	3.700	13,145,845	-2.08(-35.99%)
Nov 07, 2024	5.800	5.900	5.730	5.780	1,388,417	-0.03(-0.52%)
Nov 06, 2024	5.950	5.970	5.665	5.810	1,592,401	-0.03(-0.51%)
Nov 05, 2024	5.800	5.900	5.733	5.840	654,544	+0.03(+0.52%)
Nov 04, 2024	5.800	5.850	5.640	5.810	1,024,358	+0.01(+0.17%)
Nov 01, 2024	5.880	5.915	5.590	5.800	1,673,258	-0.10(-1.69%)
Oct 31, 2024	5.920	5.940	5.835	5.900	1,417,582	-0.02(-0.34%)
Oct 30, 2024	5.910	5.950	5.875	5.920	1,131,773	+0.01(+0.17%)
Oct 29, 2024	5.900	5.960	5.850	5.910	1,125,270	+0.01(+0.17%)
Oct 28, 2024	6.000	6.090	5.851	5.900	8,946,599	+1.20(+25.53%)
Oct 25, 2024	5.340	5.340	4.680	4.700	2,826,594	-0.60(-11.32%)
Oct 24, 2024	5.290	5.355	5.245	5.300	779,302	+0.01(+0.19%)
Oct 23, 2024	5.280	5.325	5.220	5.290	864,788	+0.00(+0.00%)
Oct 22, 2024	5.290	5.300	5.250	5.290	487,115	+0.01(+0.19%)
Oct 21, 2024	5.280	5.320	5.260	5.280	895,013	-0.01(-0.19%)
Oct 18, 2024	5.150	5.430	5.100	5.290	1,887,092	+0.11(+2.12%)
Oct 17, 2024	5.240	5.280	5.130	5.180	1,173,406	-0.10(-1.89%)
Oct 16, 2024	5.210	5.336	5.190	5.280	832,302	+0.08(+1.54%)
Oct 15, 2024	5.120	5.275	5.080	5.200	1,218,045	+0.06(+1.17%)
Oct 14, 2024	5.290	5.300	5.080	5.140	1,123,973	-0.14(-2.65%)
Oct 11, 2024	5.250	5.300	5.150	5.280	1,048,243	+0.02(+0.38%)
Oct 10, 2024	5.230	5.290	5.135	5.260	631,871	+0.02(+0.38%)
Oct 09, 2024	5.230	5.290	5.125	5.240	864,273	+0.02(+0.38%)
Oct 08, 2024	5.350	5.355	5.220	5.220	1,250,472	-0.11(-2.06%)
Oct 07, 2024	5.220	5.410	5.190	5.330	1,344,600	+0.11(+2.11%)
Oct 04, 2024	5.250	5.340	5.010	5.220	2,556,544	-0.04(-0.76%)
Oct 03, 2024	5.200	5.280	5.180	5.260	2,820,287	+0.07(+1.35%)
Oct 02, 2024	5.180	5.265	5.170	5.190	1,230,410	-0.01(-0.19%)
Oct 01, 2024	5.230	5.315	5.160	5.200	1,197,822	+0.01(+0.19%)
Sep 30, 2024	5.300	5.440	5.190	5.190	1,952,739	-0.17(-3.17%)
Sep 27, 2024	5.450	5.510	5.300	5.360	1,030,258	-0.03(-0.56%)
Sep 26, 2024	5.350	5.495	5.255	5.390	1,585,000	+0.09(+1.70%)
Sep 25, 2024	5.510	5.520	5.290	5.300	1,574,670	-0.20(-3.55%)
Sep 24, 2024	5.230	5.650	5.230	5.495	1,268,863	+0.13(+2.42%)
Sep 23, 2024	5.140	5.440	5.110	5.365	8,809,007	-0.44(-7.66%)
Sep 20, 2024	5.850	5.905	5.740	5.810	5,475,959	-0.04(-0.68%)
Sep 19, 2024	6.030	6.050	5.720	5.850	5,399,901	-0.14(-2.34%)
Sep 18, 2024	5.950	6.300	5.895	5.990	5,500,095	+0.03(+0.42%)
Sep 17, 2024	6.020	6.265	5.845	5.965	5,536,534	-0.00(-0.08%)
Sep 16, 2024	6.540	6.565	5.440	5.970	20,805,964	-0.58(-8.85%)
Sep 13, 2024	6.580	6.590	6.540	6.550	10,524,331	-0.01(-0.15%)
Sep 12, 2024	6.580	6.590	6.540	6.560	7,943,383	-0.02(-0.30%)
Sep 11, 2024	6.570	6.590	6.560	6.580	2,968,796	+0.01(+0.15%)
Sep 10, 2024	6.570	6.580	6.550	6.570	3,154,680	-0.01(-0.15%)
Sep 09, 2024	6.580	6.590	6.570	6.580	2,532,833	+0.00(+0.00%)
Sep 06, 2024	6.560	6.580	6.540	6.580	2,235,214	+0.01(+0.15%)
Sep 05, 2024	6.580	6.580	6.550	6.570	9,500,748	-0.01(-0.15%)
Sep 04, 2024	6.580	6.590	6.570	6.580	3,552,700	-0.01(-0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.