Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
1.280
-0.060 (-4.48%)
At close: Oct 29, 2025, 4:00 PM EDT
1.300
+0.020 (1.55%)
After-hours: Oct 29, 2025, 7:53 PM EDT
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.34 | 1.36 | 1.28 | 1.28 | 1.28 | -4.48% | 54,752 |
| Oct 28, 2025 | 1.28 | 1.38 | 1.23 | 1.34 | 1.34 | 3.88% | 132,303 |
| Oct 27, 2025 | 1.27 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 76,280 |
| Oct 24, 2025 | 1.21 | 1.30 | 1.19 | 1.27 | 1.27 | 4.96% | 148,594 |
| Oct 23, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 127,325 |
| Oct 22, 2025 | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | -5.60% | 204,260 |
| Oct 21, 2025 | 1.26 | 1.28 | 1.20 | 1.25 | 1.25 | -0.79% | 102,424 |
| Oct 20, 2025 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | -2.33% | 124,806 |
| Oct 17, 2025 | 1.31 | 1.34 | 1.25 | 1.29 | 1.29 | -3.01% | 121,533 |
| Oct 16, 2025 | 1.35 | 1.40 | 1.30 | 1.33 | 1.33 | -2.21% | 149,586 |
| Oct 15, 2025 | 1.36 | 1.41 | 1.32 | 1.36 | 1.36 | - | 148,894 |
| Oct 14, 2025 | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | 1.49% | 96,663 |
| Oct 13, 2025 | 1.41 | 1.41 | 1.28 | 1.34 | 1.34 | -5.63% | 293,812 |
| Oct 10, 2025 | 1.49 | 1.49 | 1.40 | 1.42 | 1.42 | -3.40% | 246,298 |
| Oct 9, 2025 | 1.50 | 1.56 | 1.45 | 1.47 | 1.47 | - | 288,816 |
| Oct 8, 2025 | 1.46 | 1.69 | 1.45 | 1.47 | 1.47 | 0.68% | 748,453 |
| Oct 7, 2025 | 1.44 | 1.49 | 1.41 | 1.46 | 1.46 | 2.10% | 140,237 |
| Oct 6, 2025 | 1.52 | 1.55 | 1.40 | 1.43 | 1.43 | -4.67% | 164,050 |
| Oct 3, 2025 | 1.55 | 1.58 | 1.46 | 1.50 | 1.50 | -1.96% | 212,398 |
| Oct 2, 2025 | 1.46 | 1.59 | 1.43 | 1.53 | 1.53 | 4.79% | 243,555 |
| Oct 1, 2025 | 1.41 | 1.51 | 1.41 | 1.46 | 1.46 | 2.82% | 148,225 |
| Sep 30, 2025 | 1.42 | 1.43 | 1.35 | 1.42 | 1.42 | -0.70% | 194,427 |
| Sep 29, 2025 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | - | 149,993 |
| Sep 26, 2025 | 1.40 | 1.49 | 1.38 | 1.43 | 1.43 | 2.14% | 221,821 |
| Sep 25, 2025 | 1.48 | 1.51 | 1.40 | 1.40 | 1.40 | -5.41% | 241,808 |
| Sep 24, 2025 | 1.46 | 1.55 | 1.44 | 1.48 | 1.48 | 0.68% | 279,795 |
| Sep 23, 2025 | 1.50 | 1.51 | 1.44 | 1.47 | 1.47 | -3.29% | 290,881 |
| Sep 22, 2025 | 1.56 | 1.58 | 1.51 | 1.52 | 1.52 | -1.30% | 235,964 |
| Sep 19, 2025 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -1.28% | 251,662 |
| Sep 18, 2025 | 1.55 | 1.63 | 1.50 | 1.56 | 1.56 | 0.65% | 387,435 |
| Sep 17, 2025 | 1.59 | 1.61 | 1.50 | 1.55 | 1.55 | -1.90% | 371,240 |
| Sep 16, 2025 | 1.53 | 1.65 | 1.53 | 1.58 | 1.58 | 1.28% | 467,140 |
| Sep 15, 2025 | 1.90 | 1.90 | 1.50 | 1.56 | 1.56 | -18.75% | 656,936 |
| Sep 12, 2025 | 2.00 | 2.01 | 1.90 | 1.92 | 1.92 | -4.00% | 262,993 |
| Sep 11, 2025 | 2.07 | 2.10 | 1.96 | 2.00 | 2.00 | -19.03% | 991,896 |
| Sep 10, 2025 | 2.71 | 2.90 | 2.32 | 2.47 | 2.47 | 6.01% | 12,954,312 |
| Sep 9, 2025 | 2.43 | 2.47 | 2.20 | 2.33 | 2.33 | -17.38% | 1,170,978 |
| Sep 8, 2025 | 2.88 | 2.89 | 2.68 | 2.82 | 2.82 | -1.74% | 84,938 |
| Sep 5, 2025 | 2.87 | 2.88 | 2.75 | 2.87 | 2.87 | 2.50% | 87,564 |
| Sep 4, 2025 | 2.74 | 2.83 | 2.65 | 2.80 | 2.80 | 2.56% | 83,477 |
| Sep 3, 2025 | 2.73 | 2.80 | 2.66 | 2.73 | 2.73 | 1.11% | 34,262 |
| Sep 2, 2025 | 2.70 | 2.75 | 2.61 | 2.70 | 2.70 | -2.17% | 47,641 |
| Aug 29, 2025 | 2.85 | 2.85 | 2.70 | 2.76 | 2.76 | -1.08% | 68,083 |
| Aug 28, 2025 | 2.76 | 2.88 | 2.69 | 2.79 | 2.79 | 2.20% | 20,931 |
| Aug 27, 2025 | 2.69 | 2.80 | 2.56 | 2.73 | 2.73 | -2.08% | 89,233 |
| Aug 26, 2025 | 2.88 | 2.88 | 2.50 | 2.79 | 2.79 | -2.00% | 128,500 |
| Aug 25, 2025 | 2.88 | 2.88 | 2.76 | 2.85 | 2.85 | -2.90% | 63,846 |
| Aug 22, 2025 | 2.70 | 2.93 | 2.62 | 2.93 | 2.93 | 15.35% | 194,160 |
| Aug 21, 2025 | 2.52 | 2.63 | 2.50 | 2.54 | 2.54 | 0.40% | 46,953 |
| Aug 20, 2025 | 2.52 | 2.58 | 2.43 | 2.53 | 2.53 | - | 65,802 |