Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
2.600
-0.030 (-1.14%)
At close: Apr 1, 2025, 4:00 PM
2.500
-0.100 (-3.85%)
After-hours: Apr 1, 2025, 4:16 PM EDT
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.61 | 2.80 | 2.54 | 2.66 | - | 1.14% | 13,398 |
| Mar 31, 2025 | 2.66 | 2.80 | 2.51 | 2.63 | 2.63 | -2.59% | 16,273 |
| Mar 28, 2025 | 2.76 | 2.92 | 2.70 | 2.70 | 2.70 | -2.17% | 9,101 |
| Mar 27, 2025 | 2.73 | 2.86 | 2.72 | 2.76 | 2.76 | -2.47% | 13,116 |
| Mar 26, 2025 | 2.78 | 2.83 | 2.70 | 2.83 | 2.83 | -1.74% | 14,796 |
| Mar 25, 2025 | 2.92 | 3.00 | 2.77 | 2.88 | 2.88 | -3.36% | 15,994 |
| Mar 24, 2025 | 2.83 | 3.01 | 2.81 | 2.98 | 2.98 | 4.93% | 18,027 |
| Mar 21, 2025 | 2.88 | 2.97 | 2.74 | 2.84 | 2.84 | -2.41% | 16,965 |
| Mar 20, 2025 | 2.90 | 3.01 | 2.72 | 2.91 | 2.91 | -1.36% | 19,130 |
| Mar 19, 2025 | 2.70 | 3.13 | 2.70 | 2.95 | 2.95 | 6.88% | 49,979 |
| Mar 18, 2025 | 2.84 | 2.89 | 2.58 | 2.76 | 2.76 | -8.00% | 87,269 |
| Mar 17, 2025 | 2.71 | 3.04 | 2.36 | 3.00 | 3.00 | -11.76% | 2,258,485 |
| Mar 14, 2025 | 3.28 | 3.45 | 3.27 | 3.40 | 3.40 | 3.98% | 10,920 |
| Mar 13, 2025 | 3.38 | 3.42 | 3.26 | 3.27 | 3.27 | -3.82% | 14,275 |
| Mar 12, 2025 | 3.33 | 3.47 | 3.30 | 3.40 | 3.40 | 1.80% | 18,677 |
| Mar 11, 2025 | 3.27 | 3.37 | 3.21 | 3.34 | 3.34 | -0.60% | 18,192 |
| Mar 10, 2025 | 3.48 | 3.64 | 3.21 | 3.36 | 3.36 | -3.72% | 51,707 |
| Mar 7, 2025 | 3.40 | 3.80 | 3.28 | 3.49 | 3.49 | 0.87% | 137,062 |
| Mar 6, 2025 | 3.53 | 3.70 | 3.39 | 3.46 | 3.46 | -1.98% | 37,451 |
| Mar 5, 2025 | 3.42 | 3.69 | 3.37 | 3.53 | 3.53 | 2.32% | 37,760 |
| Mar 4, 2025 | 3.41 | 3.55 | 3.24 | 3.45 | 3.45 | -1.15% | 32,958 |
| Mar 3, 2025 | 3.50 | 3.86 | 3.41 | 3.49 | 3.49 | - | 101,638 |
| Feb 28, 2025 | 3.52 | 3.65 | 3.21 | 3.49 | 3.49 | -1.41% | 120,702 |
| Feb 27, 2025 | 3.60 | 3.65 | 3.37 | 3.54 | 3.54 | -1.67% | 103,242 |
| Feb 26, 2025 | 3.66 | 3.85 | 3.19 | 3.60 | 3.60 | -4.91% | 240,088 |
| Feb 25, 2025 | 4.17 | 4.22 | 3.64 | 3.79 | 3.79 | -9.43% | 70,153 |
| Feb 24, 2025 | 4.28 | 4.34 | 4.02 | 4.18 | 4.18 | -3.02% | 31,544 |
| 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 |