Skip to main content
logo
Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
2.870
+0.070 (2.50%)
At close: Sep 5, 2025, 4:00 PM
2.930
+0.059 (2.07%)
After-hours: Sep 5, 2025, 7:59 PM EDT

Revelation Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.872.882.752.872.872.50%84,632
Sep 4, 20252.742.832.652.802.802.56%83,477
Sep 3, 20252.732.802.662.732.731.11%34,262
Sep 2, 20252.702.752.612.702.70-2.17%47,641
Aug 29, 20252.852.852.702.762.76-1.08%68,083
Aug 28, 20252.762.882.692.792.792.20%20,931
Aug 27, 20252.692.802.562.732.73-2.08%89,233
Aug 26, 20252.882.882.502.792.79-2.00%128,500
Aug 25, 20252.882.882.762.852.85-2.90%63,846
Aug 22, 20252.702.932.622.932.9315.35%194,160
Aug 21, 20252.522.632.502.542.540.40%46,953
Aug 20, 20252.522.582.432.532.53-65,802
Aug 19, 20252.712.772.472.532.53-6.64%161,252
Aug 18, 20252.622.802.622.712.715.04%96,229
Aug 15, 20252.592.622.532.582.58-58,427
Aug 14, 20252.512.602.392.582.582.38%119,284
Aug 13, 20252.422.552.422.522.524.13%105,252
Aug 12, 20252.382.492.382.422.421.68%24,835
Aug 11, 20252.382.512.262.382.38-54,141
Aug 8, 20252.482.582.352.382.38-6.67%206,166
Aug 7, 20252.422.602.422.552.552.00%55,748
Aug 6, 20252.572.642.472.502.50-3.47%69,932
Aug 5, 20252.552.702.542.592.591.97%37,749
Aug 4, 20252.472.602.422.542.544.10%104,249
Aug 1, 20252.452.482.382.442.44-2.01%89,287
Jul 31, 20252.452.562.372.492.491.63%102,130
Jul 30, 20252.452.882.332.452.453.16%703,435
Jul 29, 20252.642.672.312.382.38-11.71%405,315
Jul 28, 20252.892.912.682.692.69-6.60%143,076
Jul 25, 20252.962.992.802.882.88-5.26%208,982
Jul 24, 20253.183.182.993.043.04-1.62%126,959
Jul 23, 20253.003.142.973.093.091.31%192,139
Jul 22, 20253.033.103.003.053.05-0.33%157,475
Jul 21, 20253.043.223.003.063.063.73%325,373
Jul 18, 20252.873.102.822.952.953.87%373,955
Jul 17, 20252.962.992.732.842.84-4.38%219,107
Jul 16, 20252.893.142.842.972.973.48%582,183
Jul 15, 20252.762.972.742.872.874.36%258,374
Jul 14, 20252.842.842.682.752.75-1.43%107,392
Jul 11, 20252.792.862.722.792.79-1.24%192,054
Jul 10, 20252.762.882.682.832.83-0.88%222,377
Jul 9, 20252.492.922.372.852.8513.55%861,070
Jul 8, 20252.502.582.362.512.51-2.71%363,627
Jul 7, 20252.202.652.202.582.5813.16%442,185
Jul 3, 20252.312.402.282.282.28-1.30%122,530
Jul 2, 20252.192.402.192.312.31-6.10%119,087
Jul 1, 20252.252.492.112.462.469.33%267,627
Jun 30, 20252.192.282.132.252.25-1.19%94,454
Jun 27, 20252.422.462.222.282.28-7.44%147,682
Jun 26, 20252.662.942.422.462.46-2.26%384,655