Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
4.310
-0.090 (-2.05%)
At close: Feb 21, 2025, 4:00 PM
4.029
-0.281 (-6.51%)
After-hours: Feb 21, 2025, 7:42 PM EST
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.31 | 4.34 | 4.20 | 4.31 | 4.31 | -2.05% | 24,821 |
| Feb 20, 2025 | 4.41 | 4.54 | 4.36 | 4.40 | 4.40 | -0.45% | 41,112 |
| Feb 19, 2025 | 4.39 | 4.50 | 4.28 | 4.42 | 4.42 | 0.45% | 46,617 |
| Feb 18, 2025 | 4.35 | 4.54 | 4.25 | 4.40 | 4.40 | 2.80% | 84,741 |
| Feb 14, 2025 | 4.17 | 4.45 | 4.17 | 4.28 | 4.28 | 2.88% | 69,629 |
| Feb 13, 2025 | 4.15 | 4.37 | 4.03 | 4.16 | 4.16 | -2.12% | 74,967 |
| Feb 12, 2025 | 3.90 | 4.49 | 3.90 | 4.25 | 4.25 | 9.82% | 86,462 |
| Feb 11, 2025 | 4.17 | 4.17 | 3.80 | 3.87 | 3.87 | -7.77% | 78,004 |
| Feb 10, 2025 | 4.11 | 4.27 | 3.90 | 4.20 | 4.20 | 2.09% | 37,916 |
| Feb 7, 2025 | 4.30 | 4.35 | 4.01 | 4.11 | 4.11 | -3.75% | 64,363 |
| Feb 6, 2025 | 4.35 | 4.58 | 3.90 | 4.27 | 4.27 | -2.51% | 93,690 |
| Feb 5, 2025 | 4.41 | 4.58 | 4.20 | 4.38 | 4.38 | -1.79% | 67,395 |
| Feb 4, 2025 | 4.06 | 4.60 | 4.02 | 4.46 | 4.46 | 11.78% | 256,966 |
| Feb 3, 2025 | 3.69 | 4.06 | 3.69 | 3.99 | 3.99 | 5.84% | 109,897 |
| Jan 31, 2025 | 3.82 | 4.30 | 3.68 | 3.77 | 3.77 | -1.31% | 309,674 |
| Jan 30, 2025 | 3.62 | 4.30 | 3.34 | 3.82 | 3.82 | 2.69% | 401,382 |
| Jan 29, 2025 | 4.35 | 4.70 | 3.70 | 3.72 | 3.72 | -12.26% | 799,241 |
| Jan 28, 2025 | 4.10 | 4.66 | 3.82 | 4.24 | 4.24 | 11.17% | 614,566 |
| Jan 27, 2025 | 4.10 | 4.10 | 3.61 | 3.81 | 3.81 | -2.95% | 106,035 |
| Jan 24, 2025 | 4.80 | 4.87 | 3.70 | 3.93 | 3.93 | -23.84% | 150,513 |
| Jan 23, 2025 | 5.53 | 5.68 | 4.96 | 5.16 | 5.16 | -7.41% | 45,852 |
| Jan 22, 2025 | 6.45 | 6.45 | 5.36 | 5.57 | 5.57 | -15.64% | 58,665 |
| Jan 21, 2025 | 6.40 | 6.72 | 6.18 | 6.61 | 6.61 | 3.19% | 34,504 |
| Jan 17, 2025 | 6.64 | 6.98 | 6.40 | 6.40 | 6.40 | -3.44% | 22,363 |
| Jan 16, 2025 | 7.84 | 7.84 | 6.24 | 6.63 | 6.63 | -15.43% | 44,170 |
| Jan 15, 2025 | 7.36 | 8.16 | 7.36 | 7.84 | 7.84 | 4.10% | 20,696 |
| Jan 14, 2025 | 7.84 | 8.48 | 7.20 | 7.53 | 7.53 | -5.84% | 26,566 |
| Jan 13, 2025 | 7.95 | 8.01 | 7.20 | 8.00 | 8.00 | -5.47% | 25,170 |
| Jan 10, 2025 | 9.22 | 9.22 | 7.39 | 8.46 | 8.46 | -8.83% | 28,496 |
| Jan 8, 2025 | 9.33 | 9.60 | 8.57 | 9.28 | 9.28 | -5.18% | 28,145 |
| Jan 7, 2025 | 9.79 | 10.72 | 8.80 | 9.79 | 9.79 | -4.89% | 57,404 |
| Jan 6, 2025 | 11.18 | 11.20 | 10.16 | 10.29 | 10.29 | -0.60% | 112,203 |
| Jan 3, 2025 | 10.28 | 10.91 | 8.59 | 10.35 | 10.35 | -1.52% | 252,820 |
| Jan 2, 2025 | 17.60 | 20.16 | 9.46 | 10.51 | 10.51 | 42.52% | 6,756,491 |
| Dec 31, 2024 | 5.97 | 8.96 | 5.79 | 7.38 | 7.38 | 19.72% | 336,281 |
| Dec 30, 2024 | 5.62 | 7.20 | 5.29 | 6.16 | 6.16 | 7.30% | 111,512 |
| Dec 27, 2024 | 5.92 | 6.08 | 5.28 | 5.74 | 5.74 | 1.99% | 47,066 |
| Dec 26, 2024 | 5.51 | 6.05 | 5.17 | 5.63 | 5.63 | 17.10% | 185,455 |
| Dec 24, 2024 | 4.73 | 7.01 | 4.63 | 4.81 | 4.81 | -0.62% | 283,730 |
| Dec 23, 2024 | 4.80 | 4.96 | 4.50 | 4.84 | 4.84 | 2.50% | 16,588 |
| Dec 20, 2024 | 4.96 | 5.09 | 4.72 | 4.72 | 4.72 | -6.24% | 29,856 |
| Dec 19, 2024 | 5.49 | 5.59 | 4.87 | 5.03 | 5.03 | -8.09% | 30,619 |
| Dec 18, 2024 | 5.45 | 5.84 | 5.34 | 5.48 | 5.48 | 1.77% | 27,107 |
| Dec 17, 2024 | 5.48 | 5.83 | 5.12 | 5.38 | 5.38 | -3.34% | 24,609 |
| Dec 16, 2024 | 5.90 | 6.00 | 5.44 | 5.57 | 5.57 | -3.33% | 14,248 |
| Dec 13, 2024 | 6.40 | 6.40 | 5.41 | 5.76 | 5.76 | -12.75% | 34,642 |
| Dec 12, 2024 | 6.72 | 6.74 | 6.41 | 6.60 | 6.60 | -1.76% | 36,707 |
| Dec 11, 2024 | 7.11 | 7.20 | 6.46 | 6.72 | 6.72 | -6.45% | 30,121 |
| Dec 10, 2024 | 7.06 | 7.26 | 7.04 | 7.18 | 7.18 | -0.24% | 17,652 |
| Dec 9, 2024 | 7.10 | 7.44 | 6.77 | 7.20 | 7.20 | 2.27% | 28,089 |
| Dec 6, 2024 | 7.09 | 7.15 | 6.75 | 7.04 | 7.04 | -3.04% | 54,084 |
| Dec 5, 2024 | 7.97 | 8.72 | 6.76 | 7.26 | 7.26 | -3.41% | 273,049 |
| Dec 4, 2024 | 8.29 | 8.40 | 6.72 | 7.52 | 7.52 | -6.97% | 363,779 |
| Dec 3, 2024 | 12.80 | 12.96 | 7.99 | 8.08 | 8.08 | -46.84% | 380,179 |
| Dec 2, 2024 | 13.68 | 15.62 | 12.48 | 15.20 | 15.20 | 24.98% | 790,191 |
| Nov 29, 2024 | 12.16 | 12.48 | 11.98 | 12.16 | 12.16 | 0.66% | 1,940 |
| Nov 27, 2024 | 11.96 | 12.16 | 11.88 | 12.08 | 12.08 | 0.99% | 8,176 |
| Nov 26, 2024 | 12.00 | 12.16 | 11.85 | 11.96 | 11.96 | 0.67% | 3,908 |
| Nov 25, 2024 | 12.08 | 12.23 | 11.85 | 11.88 | 11.88 | -1.64% | 11,071 |
| Nov 22, 2024 | 11.84 | 12.16 | 11.71 | 12.08 | 12.08 | 0.27% | 7,293 |
| Nov 21, 2024 | 12.70 | 12.70 | 11.85 | 12.05 | 12.05 | -0.77% | 2,817 |
| Nov 20, 2024 | 12.16 | 12.32 | 11.45 | 12.14 | 12.14 | -2.45% | 12,906 |
| Nov 19, 2024 | 12.96 | 13.12 | 12.36 | 12.45 | 12.45 | -4.48% | 14,633 |
| Nov 18, 2024 | 13.44 | 13.44 | 12.48 | 13.03 | 13.03 | 1.42% | 9,942 |
| Nov 15, 2024 | 12.98 | 13.41 | 12.42 | 12.85 | 12.85 | -4.02% | 15,044 |
| Nov 14, 2024 | 14.24 | 14.58 | 13.12 | 13.39 | 13.39 | -8.06% | 9,481 |
| Nov 13, 2024 | 15.09 | 15.68 | 13.76 | 14.56 | 14.56 | -6.43% | 27,623 |
| Nov 12, 2024 | 16.00 | 16.48 | 14.41 | 15.56 | 15.56 | -6.49% | 72,749 |
| Nov 11, 2024 | 16.16 | 16.80 | 12.96 | 16.64 | 16.64 | 26.83% | 1,266,205 |
| Nov 8, 2024 | 13.60 | 13.60 | 12.80 | 13.12 | 13.12 | -3.53% | 227,565 |
| Nov 7, 2024 | 13.90 | 13.92 | 13.17 | 13.60 | 13.60 | -2.30% | 2,933 |
| Nov 6, 2024 | 14.24 | 14.24 | 13.44 | 13.92 | 13.92 | -0.73% | 3,085 |
| Nov 5, 2024 | 13.28 | 14.08 | 13.28 | 14.02 | 14.02 | 3.35% | 2,275 |
| Nov 4, 2024 | 13.28 | 14.03 | 13.22 | 13.57 | 13.57 | 3.04% | 800 |
| Nov 1, 2024 | 13.63 | 13.92 | 13.14 | 13.17 | 13.17 | -3.52% | 2,217 |
| Oct 31, 2024 | 13.28 | 13.68 | 13.28 | 13.65 | 13.65 | -0.24% | 1,686 |
| Oct 30, 2024 | 13.60 | 13.92 | 13.14 | 13.68 | 13.68 | 2.76% | 1,343 |
| Oct 29, 2024 | 13.28 | 13.49 | 13.20 | 13.31 | 13.31 | 0.26% | 1,120 |
| Oct 28, 2024 | 13.52 | 13.59 | 13.12 | 13.28 | 13.28 | -0.54% | 2,158 |
| Oct 25, 2024 | 13.20 | 13.76 | 13.20 | 13.35 | 13.35 | -0.65% | 2,735 |
| Oct 24, 2024 | 13.97 | 13.97 | 13.20 | 13.44 | 13.44 | -1.18% | 3,691 |
| Oct 23, 2024 | 14.08 | 14.24 | 13.24 | 13.60 | 13.60 | -3.41% | 3,678 |
| Oct 22, 2024 | 14.72 | 14.72 | 13.60 | 14.08 | 14.08 | -2.59% | 5,119 |
| Oct 21, 2024 | 14.40 | 15.04 | 14.24 | 14.46 | 14.46 | -1.80% | 6,970 |
| Oct 18, 2024 | 13.19 | 14.88 | 13.19 | 14.72 | 14.72 | 8.25% | 6,487 |
| Oct 17, 2024 | 13.47 | 14.00 | 13.13 | 13.60 | 13.60 | -0.37% | 5,094 |
| Oct 16, 2024 | 12.48 | 13.85 | 12.48 | 13.65 | 13.65 | 9.36% | 9,532 |
| Oct 15, 2024 | 12.80 | 12.80 | 12.33 | 12.48 | 12.48 | -1.33% | 2,088 |
| Oct 14, 2024 | 12.98 | 13.02 | 12.53 | 12.65 | 12.65 | -2.48% | 3,448 |
| Oct 11, 2024 | 12.66 | 13.10 | 12.66 | 12.97 | 12.97 | 1.31% | 1,684 |
| Oct 10, 2024 | 12.79 | 13.11 | 12.79 | 12.80 | 12.80 | -0.54% | 1,680 |
| Oct 9, 2024 | 12.80 | 12.88 | 12.48 | 12.87 | 12.87 | -0.49% | 2,387 |
| Oct 8, 2024 | 13.26 | 13.26 | 12.82 | 12.94 | 12.94 | 2.33% | 5,302 |
| Oct 7, 2024 | 13.12 | 13.12 | 12.48 | 12.64 | 12.64 | -3.86% | 3,064 |
| Oct 4, 2024 | 13.04 | 13.28 | 12.80 | 13.15 | 13.15 | 0.78% | 3,433 |
| Oct 3, 2024 | 12.54 | 13.28 | 12.54 | 13.05 | 13.05 | -1.76% | 3,697 |
| Oct 2, 2024 | 13.12 | 13.41 | 12.05 | 13.28 | 13.28 | -0.98% | 6,964 |
| Oct 1, 2024 | 13.86 | 13.86 | 13.12 | 13.41 | 13.41 | -1.58% | 3,192 |
| Sep 30, 2024 | 13.85 | 14.00 | 13.29 | 13.63 | 13.63 | -3.75% | 3,419 |
| Sep 27, 2024 | 13.60 | 14.88 | 13.44 | 14.16 | 14.16 | 5.77% | 18,229 |