Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
0.8400
-0.0942 (-10.08%)
At close: Jan 21, 2026, 4:00 PM EST
0.8300
-0.0100 (-1.19%)
After-hours: Jan 21, 2026, 7:56 PM EST
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 0.86 | 0.86 | 0.71 | 0.84 | 0.84 | -10.08% | 5,453,188 |
| Jan 20, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.56% | 56,645 |
| Jan 16, 2026 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | 5.46% | 76,649 |
| Jan 15, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.01% | 36,828 |
| Jan 14, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -0.57% | 109,278 |
| Jan 13, 2026 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 0.58% | 67,681 |
| Jan 12, 2026 | 0.90 | 0.91 | 0.88 | 0.90 | 0.90 | - | 52,217 |
| Jan 9, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | -0.02% | 113,364 |
| Jan 8, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -1.11% | 54,630 |
| Jan 7, 2026 | 0.90 | 0.93 | 0.87 | 0.91 | 0.91 | -1.08% | 159,217 |
| Jan 6, 2026 | 0.84 | 0.93 | 0.81 | 0.92 | 0.92 | 9.68% | 212,154 |
| Jan 5, 2026 | 0.83 | 0.84 | 0.77 | 0.84 | 0.84 | 3.17% | 91,742 |
| Jan 2, 2026 | 0.78 | 0.82 | 0.77 | 0.81 | 0.81 | 1.68% | 77,925 |
| Dec 31, 2025 | 0.83 | 0.83 | 0.76 | 0.80 | 0.80 | -3.90% | 165,882 |
| Dec 30, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -5.61% | 101,402 |
| Dec 29, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | 2.53% | 131,337 |
| Dec 26, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -1.14% | 54,011 |
| Dec 24, 2025 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | 1.15% | 27,619 |
| Dec 23, 2025 | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | 0.24% | 44,660 |
| Dec 22, 2025 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -3.91% | 87,891 |
| Dec 19, 2025 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -0.87% | 180,591 |
| Dec 18, 2025 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | -3.21% | 74,135 |
| Dec 17, 2025 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -5.29% | 100,303 |
| Dec 16, 2025 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 2.34% | 46,102 |
| Dec 15, 2025 | 1.04 | 1.10 | 0.93 | 0.96 | 0.96 | -8.57% | 132,811 |
| Dec 12, 2025 | 1.19 | 1.19 | 1.01 | 1.05 | 1.05 | -8.70% | 245,253 |
| Dec 11, 2025 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | 5.50% | 228,211 |
| Dec 10, 2025 | 1.09 | 1.13 | 1.03 | 1.09 | 1.09 | 2.83% | 149,011 |
| Dec 9, 2025 | 1.09 | 1.10 | 1.04 | 1.06 | 1.06 | 0.47% | 74,071 |
| Dec 8, 2025 | 1.08 | 1.09 | 1.01 | 1.06 | 1.06 | 1.93% | 75,335 |
| Dec 5, 2025 | 1.02 | 1.09 | 1.00 | 1.04 | 1.04 | 3.50% | 84,043 |
| Dec 4, 2025 | 0.97 | 1.09 | 0.94 | 1.00 | 1.00 | 4.90% | 163,967 |
| Dec 3, 2025 | 0.92 | 1.00 | 0.90 | 0.95 | 0.95 | 0.72% | 107,247 |
| Dec 2, 2025 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | -0.99% | 30,284 |
| Dec 1, 2025 | 0.97 | 1.00 | 0.93 | 0.96 | 0.96 | 0.15% | 35,489 |
| Nov 28, 2025 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | 2.36% | 46,447 |
| Nov 26, 2025 | 0.84 | 0.95 | 0.84 | 0.93 | 0.93 | 11.14% | 130,375 |
| Nov 25, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.33% | 66,291 |
| Nov 24, 2025 | 0.86 | 0.88 | 0.83 | 0.85 | 0.85 | -0.44% | 88,806 |
| Nov 21, 2025 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | 0.49% | 59,975 |
| Nov 20, 2025 | 0.87 | 0.91 | 0.83 | 0.85 | 0.85 | -0.45% | 226,199 |
| Nov 19, 2025 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -0.72% | 120,588 |
| Nov 18, 2025 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -2.59% | 60,094 |
| Nov 17, 2025 | 0.90 | 0.95 | 0.88 | 0.88 | 0.88 | -1.81% | 117,000 |
| Nov 14, 2025 | 0.89 | 0.96 | 0.84 | 0.90 | 0.90 | -1.43% | 171,761 |
| Nov 13, 2025 | 0.98 | 1.02 | 0.91 | 0.91 | 0.91 | -7.11% | 215,545 |
| Nov 12, 2025 | 1.01 | 1.08 | 0.97 | 0.98 | 0.98 | -1.77% | 156,234 |
| Nov 11, 2025 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -3.88% | 96,467 |
| Nov 10, 2025 | 0.99 | 1.09 | 0.99 | 1.04 | 1.04 | 6.06% | 195,091 |
| Nov 7, 2025 | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -2.91% | 70,011 |