Skip to main content
logo
/
Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
3.050
-0.010 (-0.33%)
At close: Jul 22, 2025, 4:00 PM
3.050
0.00 (0.00%)
After-hours: Jul 22, 2025, 4:47 PM EDT

Revelation Biosciences Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 17, 2020→Jul 21, 2025Max ▾Jan '21Apr '21Jul '21Oct '21Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '21​Jan '21Jul '21​Jul '21Jan '22​Jan '22Jul '22​Jul '22Jan '23​Jan '23Jul '23​Jul '23Jan '24​Jan '24Jul '24​Jul '24Jan '25​Jan '25Jul '25​Jul '250200,000.0400,000.03.060

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20253.033.103.003.03--0.98%118,033
Jul 21, 20253.043.223.003.063.063.73%325,373
Jul 18, 20252.873.102.822.952.953.87%373,955
Jul 17, 20252.962.992.732.842.84-4.38%219,107
Jul 16, 20252.893.142.842.972.973.48%582,183
Jul 15, 20252.762.972.742.872.874.36%258,374
Jul 14, 20252.842.842.682.752.75-1.43%107,392
Jul 11, 20252.792.862.722.792.79-1.24%192,054
Jul 10, 20252.762.882.682.832.83-0.88%222,377
Jul 9, 20252.492.922.372.852.8513.55%861,070
Jul 8, 20252.502.582.362.512.51-2.71%363,627
Jul 7, 20252.202.652.202.582.5813.16%442,185
Jul 3, 20252.312.402.282.282.28-1.30%122,530
Jul 2, 20252.192.402.192.312.31-6.10%119,087
Jul 1, 20252.252.492.112.462.469.33%267,627
Jun 30, 20252.192.282.132.252.25-1.19%94,454
Jun 27, 20252.422.462.222.282.28-7.44%147,682
Jun 26, 20252.662.942.422.462.46-2.26%384,655
Jun 25, 20252.592.612.432.522.52-3.56%241,682
Jun 24, 20252.312.642.312.612.6112.40%179,206
Jun 23, 20252.252.372.242.322.323.75%102,080
Jun 20, 20252.352.362.232.242.24-6.12%70,607
Jun 18, 20252.432.432.342.382.380.59%52,924
Jun 17, 20252.402.442.282.372.37-1.54%126,037
Jun 16, 20252.382.452.362.412.411.05%78,436
Jun 13, 20252.382.432.342.382.38-1.37%105,180
Jun 12, 20252.472.512.342.422.42-3.13%131,453
Jun 11, 20252.492.552.432.492.49-1.03%106,233
Jun 10, 20252.612.612.492.522.52-2.93%121,016
Jun 9, 20252.552.632.322.602.600.66%170,798
Jun 6, 20252.402.612.402.582.585.44%290,517
Jun 5, 20252.492.662.402.452.45-7.84%421,651
Jun 4, 20252.602.852.552.652.65-1.81%960,245
Jun 3, 20253.093.452.622.702.709.44%15,688,468
Jun 2, 20252.552.572.332.472.47-3.18%200,358
May 30, 20252.642.702.522.552.55-3.41%164,726
May 29, 20252.583.032.492.642.64-54.40%915,488
May 28, 20257.357.355.705.795.79-14.98%141,391
May 27, 20257.507.506.666.816.81-6.58%22,935
May 23, 20257.868.047.267.297.29-6.18%13,248
May 22, 20257.658.017.657.777.770.97%8,244
May 21, 20257.568.077.567.707.702.19%16,870
May 20, 20259.369.817.327.537.53-20.06%43,641
May 19, 20259.069.749.069.429.422.95%9,367
May 16, 20259.099.909.009.159.150.66%5,806
May 15, 20259.389.389.099.099.09-3.19%2,117
May 14, 20259.729.979.399.399.39-1.57%4,004
May 13, 20259.909.909.399.549.54-2.45%5,010
May 12, 20259.6610.029.399.789.782.58%9,397
May 9, 20259.129.649.129.539.532.67%10,541