Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
0.7590
-0.0610 (-7.44%)
At close: Jun 27, 2025, 4:00 PM
0.7450
-0.0140 (-1.84%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.81 | 0.82 | 0.74 | 0.76 | 0.76 | -7.44% | 443,049 |
| Jun 26, 2025 | 0.89 | 0.98 | 0.81 | 0.82 | 0.82 | -2.26% | 1,153,966 |
| Jun 25, 2025 | 0.86 | 0.87 | 0.81 | 0.84 | 0.84 | -3.56% | 725,048 |
| Jun 24, 2025 | 0.77 | 0.88 | 0.77 | 0.87 | 0.87 | 12.40% | 537,619 |
| Jun 23, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 3.75% | 306,241 |
| Jun 20, 2025 | 0.78 | 0.79 | 0.74 | 0.75 | 0.75 | -6.12% | 211,824 |
| Jun 18, 2025 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | 0.58% | 158,773 |
| Jun 17, 2025 | 0.80 | 0.81 | 0.76 | 0.79 | 0.79 | -1.52% | 378,114 |
| Jun 16, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | 1.03% | 235,310 |
| Jun 13, 2025 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -1.37% | 315,542 |
| Jun 12, 2025 | 0.82 | 0.84 | 0.78 | 0.81 | 0.81 | -3.12% | 394,362 |
| Jun 11, 2025 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | -1.04% | 318,702 |
| Jun 10, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -2.94% | 363,050 |
| Jun 9, 2025 | 0.85 | 0.88 | 0.77 | 0.87 | 0.87 | 0.65% | 512,395 |
| Jun 6, 2025 | 0.80 | 0.87 | 0.80 | 0.86 | 0.86 | 5.45% | 871,553 |
| Jun 5, 2025 | 0.83 | 0.89 | 0.80 | 0.82 | 0.82 | -7.85% | 1,264,955 |
| Jun 4, 2025 | 0.86 | 0.95 | 0.85 | 0.88 | 0.88 | -1.81% | 2,880,736 |
| Jun 3, 2025 | 1.03 | 1.15 | 0.87 | 0.90 | 0.90 | 9.44% | 47,065,407 |
| Jun 2, 2025 | 0.85 | 0.85 | 0.77 | 0.82 | 0.82 | -3.18% | 601,076 |
| May 30, 2025 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -3.41% | 494,181 |
| May 29, 2025 | 0.86 | 1.01 | 0.83 | 0.88 | 0.88 | -54.40% | 2,746,465 |
| May 28, 2025 | 2.45 | 2.45 | 1.90 | 1.93 | 1.93 | -14.98% | 424,174 |
| May 27, 2025 | 2.50 | 2.50 | 2.22 | 2.27 | 2.27 | -6.58% | 68,806 |
| May 23, 2025 | 2.62 | 2.68 | 2.42 | 2.43 | 2.43 | -6.18% | 39,747 |
| May 22, 2025 | 2.55 | 2.67 | 2.55 | 2.59 | 2.59 | 0.97% | 24,735 |
| May 21, 2025 | 2.52 | 2.69 | 2.52 | 2.57 | 2.57 | 2.19% | 50,611 |
| May 20, 2025 | 3.12 | 3.27 | 2.44 | 2.51 | 2.51 | -20.06% | 130,924 |
| May 19, 2025 | 3.02 | 3.25 | 3.02 | 3.14 | 3.14 | 2.95% | 28,104 |
| May 16, 2025 | 3.03 | 3.30 | 3.00 | 3.05 | 3.05 | 0.66% | 17,419 |
| May 15, 2025 | 3.13 | 3.13 | 3.03 | 3.03 | 3.03 | -3.19% | 6,352 |
| May 14, 2025 | 3.24 | 3.32 | 3.13 | 3.13 | 3.13 | -1.57% | 12,015 |
| May 13, 2025 | 3.30 | 3.30 | 3.13 | 3.18 | 3.18 | -2.45% | 15,033 |
| May 12, 2025 | 3.22 | 3.34 | 3.13 | 3.26 | 3.26 | 2.58% | 28,194 |
| May 9, 2025 | 3.04 | 3.21 | 3.04 | 3.18 | 3.18 | 2.68% | 31,624 |
| May 8, 2025 | 2.96 | 3.10 | 2.87 | 3.10 | 3.10 | 6.91% | 27,476 |
| May 7, 2025 | 2.90 | 3.07 | 2.90 | 2.90 | 2.90 | -0.17% | 118,881 |
| May 6, 2025 | 2.95 | 3.00 | 2.86 | 2.90 | 2.90 | -0.03% | 20,619 |
| May 5, 2025 | 3.05 | 3.09 | 2.85 | 2.90 | 2.90 | 1.43% | 41,804 |
| May 2, 2025 | 3.00 | 3.01 | 2.79 | 2.86 | 2.86 | -5.24% | 25,729 |
| May 1, 2025 | 2.95 | 3.05 | 2.90 | 3.02 | 3.02 | -1.05% | 20,003 |
| Apr 30, 2025 | 2.97 | 3.05 | 2.85 | 3.05 | 3.05 | 2.76% | 39,820 |
| Apr 29, 2025 | 2.90 | 3.11 | 2.80 | 2.97 | 2.97 | 1.64% | 61,905 |
| Apr 28, 2025 | 2.92 | 2.92 | 2.81 | 2.92 | 2.92 | - | 12,930 |
| Apr 25, 2025 | 2.94 | 2.94 | 2.79 | 2.92 | 2.92 | -0.34% | 20,421 |
| Apr 24, 2025 | 2.88 | 2.93 | 2.76 | 2.93 | 2.93 | 2.63% | 26,778 |
| Apr 23, 2025 | 3.19 | 3.32 | 2.82 | 2.86 | 2.86 | -10.92% | 126,612 |
| Apr 22, 2025 | 3.20 | 3.62 | 3.01 | 3.21 | 3.21 | 1.97% | 111,128 |
| Apr 21, 2025 | 3.15 | 3.30 | 3.12 | 3.14 | 3.14 | 2.05% | 32,467 |
| Apr 17, 2025 | 3.04 | 3.12 | 2.94 | 3.08 | 3.08 | 2.67% | 11,086 |
| Apr 16, 2025 | 2.96 | 3.20 | 2.92 | 3.00 | 3.00 | -1.64% | 116,326 |