Skip to main content
Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
0.837
+0.076 (9.93%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.790.850.770.840.849.93%183,318
Sep 25, 20240.800.800.710.760.762.85%159,180
Sep 24, 20240.720.780.720.740.742.73%575,269
Sep 23, 20240.820.820.700.720.72-14.70%525,376
Sep 20, 20240.870.960.760.840.84-1.86%1,068,357
Sep 19, 20240.870.910.850.860.86-0.65%149,587
Sep 18, 20240.920.920.860.870.87-4.30%119,391
Sep 17, 20240.890.910.880.900.900.65%113,951
Sep 16, 20240.920.930.870.900.900.01%130,735
Sep 13, 20240.900.920.860.900.90-1.21%148,767
Sep 12, 20240.950.980.890.910.910.78%384,149
Sep 11, 20240.890.920.840.900.906.11%202,345
Sep 10, 20240.890.900.830.850.85-3.30%170,069
Sep 9, 20240.860.920.860.880.881.14%125,315
Sep 6, 20240.890.890.860.870.87-2.24%142,991
Sep 5, 20241.001.000.830.890.89-9.97%176,062
Sep 4, 20241.041.070.940.990.99-6.74%343,654
Sep 3, 20241.141.151.061.061.06-7.83%137,756
Aug 30, 20241.041.201.001.151.1513.86%441,744
Aug 29, 20241.101.111.001.011.01-9.01%399,601
Aug 28, 20241.181.181.101.111.11-4.31%304,759
Aug 27, 20241.181.211.111.161.16-3.33%394,586
Aug 26, 20241.251.251.161.201.20-0.83%386,045
Aug 23, 20241.301.301.121.211.21-3.20%1,474,877
Aug 22, 20241.451.521.221.251.25-40.19%4,085,595
Aug 21, 20242.143.501.812.092.09101.35%85,175,177
Aug 20, 20240.861.050.841.041.0416.37%1,008,680
Aug 19, 20240.850.890.820.890.893.60%158,905
Aug 16, 20240.880.910.810.860.86-3.84%85,371
Aug 15, 20240.900.940.890.900.90-0.83%43,433
Aug 14, 20240.900.940.880.900.900.32%108,380
Aug 13, 20240.910.950.890.900.90-2.51%58,831
Aug 12, 20241.001.010.920.920.92-7.68%45,187
Aug 9, 20241.021.070.991.001.00-4.76%55,929
Aug 8, 20241.061.151.031.051.05-0.94%35,205
Aug 7, 20241.141.161.021.061.06-7.02%91,066
Aug 6, 20241.151.201.121.141.142.70%47,779
Aug 5, 20241.401.401.001.111.11-25.00%367,116
Aug 2, 20241.461.481.441.481.48-16,098
Aug 1, 20241.651.651.481.481.48-10.30%54,772
Jul 31, 20241.561.681.561.651.655.77%21,031
Jul 30, 20241.591.601.531.561.562.63%15,662
Jul 29, 20241.641.641.511.521.52-4.40%38,430
Jul 26, 20241.621.641.581.591.59-1.85%19,656
Jul 25, 20241.611.641.611.621.62-1.82%12,248
Jul 24, 20241.571.661.571.651.652.48%44,796
Jul 23, 20241.621.631.521.611.61-0.62%44,192
Jul 22, 20241.641.741.561.621.62-3.57%96,408
Jul 19, 20241.751.951.601.681.68-5.08%338,216
Jul 18, 20241.801.891.741.771.77-3.28%77,294
Jul 17, 20241.851.911.801.831.83-1.61%22,928
Jul 16, 20241.852.131.791.861.86-0.53%363,752
Jul 15, 20241.862.141.811.871.873.31%356,838
Jul 12, 20241.831.881.701.811.810.56%41,337
Jul 11, 20241.821.901.741.801.801.12%102,258
Jul 10, 20241.711.791.691.781.782.30%50,748
Jul 9, 20241.731.791.621.741.74-3.33%99,074
Jul 8, 20241.742.081.711.801.804.05%386,748
Jul 5, 20241.811.811.681.731.73-1.76%34,407
Jul 3, 20241.841.921.741.761.76-1.62%107,706
Jul 2, 20241.941.941.691.791.79-4.28%33,542
Jul 1, 20241.882.001.771.871.87-2.09%53,853
Jun 28, 20241.952.101.861.911.912.69%64,572
Jun 27, 20242.002.001.841.861.86-6.53%93,204
Jun 26, 20242.032.141.951.991.99-7.44%203,336
Jun 25, 20242.252.282.102.152.15-10.42%607,282
Jun 24, 20243.013.802.362.402.4013.74%35,319,351
Jun 21, 20242.122.332.092.112.11-1.86%31,377
Jun 20, 20242.202.292.072.152.15-6.93%28,057
Jun 18, 20242.402.402.152.312.313.12%42,357
Jun 17, 20242.172.442.102.242.241.36%31,363
Jun 14, 20242.352.382.162.212.21-2.21%72,595
Jun 13, 20242.352.362.172.262.26-23,825
Jun 12, 20242.442.452.152.262.26-5.44%56,627
Jun 11, 20242.292.392.102.392.394.82%23,734
Jun 10, 20242.212.291.942.282.283.64%32,913
Jun 7, 20242.172.481.812.202.20-0.45%40,941
Jun 6, 20242.172.432.112.212.21-85,478
Jun 5, 20241.922.241.872.212.2113.92%136,110
Jun 4, 20241.902.021.831.941.941.04%37,028
Jun 3, 20241.912.031.761.921.92-0.52%56,565
May 31, 20241.651.951.651.931.9316.97%112,291
May 30, 20241.721.721.611.651.65-1.79%34,084
May 29, 20241.761.761.651.681.68-2.89%17,290
May 28, 20241.811.831.711.731.73-5.46%59,801
May 24, 20241.901.911.791.831.83-4.19%35,473
May 23, 20242.042.041.861.911.91-5.91%28,736
May 22, 20242.002.031.902.032.033.36%7,752
May 21, 20242.042.081.961.961.96-1.31%22,782
May 20, 20241.992.081.941.991.99-1.49%19,752
May 17, 20241.832.091.832.022.028.60%26,027
May 16, 20242.032.031.821.861.86-4.62%30,777
May 15, 20241.862.001.841.951.955.69%23,178
May 14, 20241.811.891.801.851.850.27%50,025
May 13, 20242.042.091.791.841.84-10.68%135,270
May 10, 20242.172.232.012.062.06-6.36%38,268
May 9, 20242.222.332.192.202.20-1.35%21,233
May 8, 20242.372.372.212.232.23-6.30%24,774
May 7, 20242.432.452.282.382.381.28%16,834
May 6, 20242.352.492.322.352.35-0.84%54,892