Revelation Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	2.87	3.10	2.82	2.95	2.95	3.87%	373,150
Jul 17, 2025	2.96	2.99	2.73	2.84	2.84	-4.38%	219,107
Jul 16, 2025	2.89	3.14	2.84	2.97	2.97	3.48%	582,183
Jul 15, 2025	2.76	2.97	2.74	2.87	2.87	4.36%	258,374
Jul 14, 2025	2.84	2.84	2.68	2.75	2.75	-1.43%	107,392
Jul 11, 2025	2.79	2.86	2.72	2.79	2.79	-1.24%	192,054
Jul 10, 2025	2.76	2.88	2.68	2.83	2.83	-0.88%	222,377
Jul 9, 2025	2.49	2.92	2.37	2.85	2.85	13.55%	861,070
Jul 8, 2025	2.50	2.58	2.36	2.51	2.51	-2.71%	363,627
Jul 7, 2025	2.20	2.65	2.20	2.58	2.58	13.16%	442,185
Jul 3, 2025	2.31	2.40	2.28	2.28	2.28	-1.30%	122,530
Jul 2, 2025	2.19	2.40	2.19	2.31	2.31	-6.10%	119,087
Jul 1, 2025	2.25	2.49	2.11	2.46	2.46	9.33%	267,627
Jun 30, 2025	2.19	2.28	2.13	2.25	2.25	-1.19%	94,454
Jun 27, 2025	2.42	2.46	2.22	2.28	2.28	-7.44%	147,682
Jun 26, 2025	2.66	2.94	2.42	2.46	2.46	-2.26%	384,655
Jun 25, 2025	2.59	2.61	2.43	2.52	2.52	-3.56%	241,682
Jun 24, 2025	2.31	2.64	2.31	2.61	2.61	12.40%	179,206
Jun 23, 2025	2.25	2.37	2.24	2.32	2.32	3.75%	102,080
Jun 20, 2025	2.35	2.36	2.23	2.24	2.24	-6.12%	70,607
Jun 18, 2025	2.43	2.43	2.34	2.38	2.38	0.59%	52,924
Jun 17, 2025	2.40	2.44	2.28	2.37	2.37	-1.54%	126,037
Jun 16, 2025	2.38	2.45	2.36	2.41	2.41	1.05%	78,436
Jun 13, 2025	2.38	2.43	2.34	2.38	2.38	-1.37%	105,180
Jun 12, 2025	2.47	2.51	2.34	2.42	2.42	-3.13%	131,453
Jun 11, 2025	2.49	2.55	2.43	2.49	2.49	-1.03%	106,233
Jun 10, 2025	2.61	2.61	2.49	2.52	2.52	-2.93%	121,016
Jun 9, 2025	2.55	2.63	2.32	2.60	2.60	0.66%	170,798
Jun 6, 2025	2.40	2.61	2.40	2.58	2.58	5.44%	290,517
Jun 5, 2025	2.49	2.66	2.40	2.45	2.45	-7.84%	421,651
Jun 4, 2025	2.60	2.85	2.55	2.65	2.65	-1.81%	960,245
Jun 3, 2025	3.09	3.45	2.62	2.70	2.70	9.44%	15,688,468
Jun 2, 2025	2.55	2.57	2.33	2.47	2.47	-3.18%	200,358
May 30, 2025	2.64	2.70	2.52	2.55	2.55	-3.41%	164,726
May 29, 2025	2.58	3.03	2.49	2.64	2.64	-54.40%	915,488
May 28, 2025	7.35	7.35	5.70	5.79	5.79	-14.98%	141,391
May 27, 2025	7.50	7.50	6.66	6.81	6.81	-6.58%	22,935
May 23, 2025	7.86	8.04	7.26	7.29	7.29	-6.18%	13,248
May 22, 2025	7.65	8.01	7.65	7.77	7.77	0.97%	8,244
May 21, 2025	7.56	8.07	7.56	7.70	7.70	2.19%	16,870
May 20, 2025	9.36	9.81	7.32	7.53	7.53	-20.06%	43,641
May 19, 2025	9.06	9.74	9.06	9.42	9.42	2.95%	9,367
May 16, 2025	9.09	9.90	9.00	9.15	9.15	0.66%	5,806
May 15, 2025	9.38	9.38	9.09	9.09	9.09	-3.19%	2,117
May 14, 2025	9.72	9.97	9.39	9.39	9.39	-1.57%	4,004
May 13, 2025	9.90	9.90	9.39	9.54	9.54	-2.45%	5,010
May 12, 2025	9.66	10.02	9.39	9.78	9.78	2.58%	9,397
May 9, 2025	9.12	9.64	9.12	9.53	9.53	2.67%	10,541
May 8, 2025	8.88	9.29	8.60	9.29	9.29	6.92%	9,158
May 7, 2025	8.70	9.21	8.69	8.69	8.69	-0.17%	39,626