Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
2.830
-0.375 (-11.70%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.19 | 3.32 | 2.82 | 2.86 | 2.86 | -10.92% | 126,612 |
| Apr 22, 2025 | 3.20 | 3.62 | 3.01 | 3.21 | 3.21 | 1.97% | 111,128 |
| Apr 21, 2025 | 3.15 | 3.30 | 3.12 | 3.14 | 3.14 | 2.05% | 32,467 |
| Apr 17, 2025 | 3.04 | 3.12 | 2.94 | 3.08 | 3.08 | 2.67% | 11,086 |
| Apr 16, 2025 | 2.96 | 3.20 | 2.92 | 3.00 | 3.00 | -1.64% | 116,326 |
| Apr 15, 2025 | 3.48 | 3.48 | 2.95 | 3.05 | 3.05 | -12.36% | 79,912 |
| Apr 14, 2025 | 3.14 | 3.68 | 3.00 | 3.48 | 3.48 | 9.43% | 48,248 |
| Apr 11, 2025 | 3.00 | 3.22 | 3.00 | 3.18 | 3.18 | 5.65% | 45,246 |
| Apr 10, 2025 | 2.92 | 3.29 | 2.85 | 3.01 | 3.01 | -5.94% | 101,152 |
| Apr 9, 2025 | 3.15 | 3.28 | 2.80 | 3.20 | 3.20 | -13.28% | 1,640,592 |
| Apr 8, 2025 | 2.80 | 3.73 | 2.72 | 3.69 | 3.69 | 36.21% | 453,364 |
| Apr 7, 2025 | 2.54 | 2.78 | 2.50 | 2.71 | 2.71 | 1.08% | 19,254 |
| Apr 4, 2025 | 2.68 | 2.71 | 2.60 | 2.68 | 2.68 | -4.63% | 13,147 |
| Apr 3, 2025 | 2.75 | 2.82 | 2.56 | 2.81 | 2.81 | 5.24% | 39,799 |
| Apr 2, 2025 | 2.57 | 2.67 | 2.41 | 2.67 | 2.67 | 2.69% | 15,659 |
| Apr 1, 2025 | 2.61 | 2.69 | 2.53 | 2.60 | 2.60 | -1.14% | 19,195 |
| 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 |