Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
1.230
-0.060 (-4.65%)
At close: Mar 3, 2026, 4:00 PM EST
1.250
+0.020 (1.63%)
After-hours: Mar 3, 2026, 7:13 PM EST
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -4.65% | 90,341 |
| Mar 2, 2026 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | -2.27% | 100,924 |
| Feb 27, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 65,346 |
| Feb 26, 2026 | 1.38 | 1.40 | 1.31 | 1.33 | 1.33 | -5.67% | 107,461 |
| Feb 25, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 4.44% | 123,235 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 64,310 |
| Feb 23, 2026 | 1.40 | 1.43 | 1.29 | 1.39 | 1.39 | -2.11% | 127,108 |
| Feb 20, 2026 | 1.39 | 1.48 | 1.38 | 1.42 | 1.42 | 1.43% | 128,935 |
| Feb 19, 2026 | 1.41 | 1.46 | 1.36 | 1.40 | 1.40 | -0.71% | 133,962 |
| Feb 18, 2026 | 1.38 | 1.46 | 1.35 | 1.41 | 1.41 | 0.71% | 116,444 |
| Feb 17, 2026 | 1.48 | 1.49 | 1.39 | 1.40 | 1.40 | -4.76% | 188,757 |
| Feb 13, 2026 | 1.48 | 1.56 | 1.47 | 1.47 | 1.47 | 0.68% | 137,942 |
| Feb 12, 2026 | 1.51 | 1.57 | 1.43 | 1.46 | 1.46 | -2.67% | 114,493 |
| Feb 11, 2026 | 1.54 | 1.60 | 1.46 | 1.50 | 1.50 | -2.60% | 242,259 |
| Feb 10, 2026 | 1.54 | 1.63 | 1.46 | 1.54 | 1.54 | 1.32% | 289,395 |
| Feb 9, 2026 | 1.58 | 1.59 | 1.47 | 1.52 | 1.52 | -7.88% | 211,741 |
| Feb 6, 2026 | 1.49 | 1.67 | 1.41 | 1.65 | 1.65 | 12.24% | 703,104 |
| Feb 5, 2026 | 1.57 | 1.59 | 1.45 | 1.47 | 1.47 | -7.55% | 359,685 |
| Feb 4, 2026 | 1.76 | 1.86 | 1.58 | 1.59 | 1.59 | -4.79% | 951,496 |
| Feb 3, 2026 | 1.88 | 1.91 | 1.61 | 1.67 | 1.67 | -11.17% | 392,818 |
| Feb 2, 2026 | 1.91 | 1.96 | 1.81 | 1.88 | 1.88 | -7.39% | 223,036 |
| Jan 30, 2026 | 1.90 | 2.13 | 1.85 | 2.03 | 2.03 | 6.84% | 389,536 |
| Jan 29, 2026 | 1.98 | 2.02 | 1.78 | 1.90 | 1.90 | -9.09% | 763,549 |
| Jan 28, 2026 | 2.00 | 2.32 | 1.85 | 2.09 | 2.09 | -0.10% | 1,367,517 |
| Jan 27, 2026 | 2.03 | 2.20 | 1.88 | 2.09 | 2.09 | -4.91% | 688,832 |
| Jan 26, 2026 | 2.20 | 2.43 | 2.20 | 2.20 | 2.20 | -14.86% | 2,416,300 |
| Jan 23, 2026 | 4.32 | 5.80 | 2.40 | 2.58 | 2.58 | -24.40% | 23,169,474 |
| Jan 22, 2026 | 3.23 | 4.76 | 3.21 | 3.42 | 3.42 | 1.73% | 3,272,829 |
| Jan 21, 2026 | 3.44 | 3.44 | 2.83 | 3.36 | 3.36 | -10.09% | 1,370,553 |
| Jan 20, 2026 | 3.76 | 3.80 | 3.64 | 3.74 | 3.74 | -1.55% | 15,528 |
| Jan 16, 2026 | 3.72 | 3.82 | 3.60 | 3.80 | 3.80 | 5.44% | 19,216 |
| Jan 15, 2026 | 3.60 | 3.63 | 3.56 | 3.60 | 3.60 | - | 9,207 |
| Jan 14, 2026 | 3.72 | 3.72 | 3.56 | 3.60 | 3.60 | -0.58% | 27,733 |
| Jan 13, 2026 | 3.60 | 3.71 | 3.58 | 3.62 | 3.62 | 0.58% | 17,121 |
| Jan 12, 2026 | 3.60 | 3.62 | 3.51 | 3.60 | 3.60 | - | 13,061 |
| Jan 9, 2026 | 3.62 | 3.70 | 3.53 | 3.60 | 3.60 | -0.03% | 28,422 |
| Jan 8, 2026 | 3.72 | 3.72 | 3.58 | 3.60 | 3.60 | -1.10% | 13,707 |
| Jan 7, 2026 | 3.60 | 3.72 | 3.48 | 3.64 | 3.64 | -1.09% | 39,804 |
| Jan 6, 2026 | 3.35 | 3.72 | 3.24 | 3.68 | 3.68 | 9.68% | 53,662 |
| Jan 5, 2026 | 3.33 | 3.36 | 3.08 | 3.36 | 3.36 | 3.17% | 23,011 |
| Jan 2, 2026 | 3.12 | 3.29 | 3.08 | 3.25 | 3.25 | 1.69% | 19,483 |
| Dec 31, 2025 | 3.33 | 3.33 | 3.04 | 3.20 | 3.20 | -3.91% | 44,418 |
| Dec 30, 2025 | 3.52 | 3.52 | 3.31 | 3.33 | 3.33 | -5.61% | 25,350 |
| Dec 29, 2025 | 3.48 | 3.60 | 3.40 | 3.53 | 3.53 | 2.53% | 32,859 |
| Dec 26, 2025 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | -1.15% | 13,521 |
| Dec 24, 2025 | 3.55 | 3.59 | 3.44 | 3.48 | 3.48 | 1.16% | 6,904 |
| Dec 23, 2025 | 3.44 | 3.57 | 3.40 | 3.44 | 3.44 | 0.23% | 11,794 |
| Dec 22, 2025 | 3.52 | 3.56 | 3.40 | 3.43 | 3.43 | -3.89% | 22,075 |
| Dec 19, 2025 | 3.64 | 3.65 | 3.44 | 3.57 | 3.57 | -0.86% | 45,148 |
| Dec 18, 2025 | 3.80 | 3.84 | 3.60 | 3.60 | 3.60 | -3.22% | 18,935 |