Revelation Biosciences, Inc. (REVB)

Revelation Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.40	0.42	0.39	0.41	0.41	3.20%	525,661
Jan 17, 2025	0.41	0.44	0.40	0.40	0.40	-3.45%	357,809
Jan 16, 2025	0.49	0.49	0.39	0.41	0.41	-15.43%	706,732
Jan 15, 2025	0.46	0.51	0.46	0.49	0.49	4.10%	331,142
Jan 14, 2025	0.49	0.53	0.45	0.47	0.47	-5.84%	425,057
Jan 13, 2025	0.50	0.50	0.45	0.50	0.50	-5.47%	402,728
Jan 10, 2025	0.58	0.58	0.46	0.53	0.53	-8.83%	455,946
Jan 8, 2025	0.58	0.60	0.54	0.58	0.58	-5.18%	450,325
Jan 7, 2025	0.61	0.67	0.55	0.61	0.61	-4.88%	918,464
Jan 6, 2025	0.70	0.70	0.63	0.64	0.64	-0.60%	1,795,249
Jan 3, 2025	0.64	0.68	0.54	0.65	0.65	-1.52%	4,045,126
Jan 2, 2025	1.10	1.26	0.59	0.66	0.66	42.52%	108,103,861
Dec 31, 2024	0.37	0.56	0.36	0.46	0.46	19.73%	5,380,498
Dec 30, 2024	0.35	0.45	0.33	0.39	0.39	7.28%	1,784,204
Dec 27, 2024	0.37	0.38	0.33	0.36	0.36	1.99%	753,062
Dec 26, 2024	0.34	0.38	0.32	0.35	0.35	17.10%	2,967,285
Dec 24, 2024	0.30	0.44	0.29	0.30	0.30	-0.63%	4,539,680
Dec 23, 2024	0.30	0.31	0.28	0.30	0.30	2.51%	265,412
Dec 20, 2024	0.31	0.32	0.30	0.30	0.30	-6.23%	477,706
Dec 19, 2024	0.34	0.35	0.30	0.31	0.31	-8.09%	489,906
Dec 18, 2024	0.34	0.37	0.33	0.34	0.34	1.75%	433,720
Dec 17, 2024	0.34	0.36	0.32	0.34	0.34	-3.33%	393,745
Dec 16, 2024	0.37	0.38	0.34	0.35	0.35	-3.33%	227,973
Dec 13, 2024	0.40	0.40	0.34	0.36	0.36	-12.75%	554,287
Dec 12, 2024	0.42	0.42	0.40	0.41	0.41	-1.76%	587,325
Dec 11, 2024	0.44	0.45	0.40	0.42	0.42	-6.45%	481,951
Dec 10, 2024	0.44	0.45	0.44	0.45	0.45	-0.23%	282,441
Dec 9, 2024	0.44	0.47	0.42	0.45	0.45	2.27%	449,436
Dec 6, 2024	0.44	0.45	0.42	0.44	0.44	-3.04%	865,358
Dec 5, 2024	0.50	0.55	0.42	0.45	0.45	-3.41%	4,368,789
Dec 4, 2024	0.52	0.53	0.42	0.47	0.47	-6.97%	5,820,479
Dec 3, 2024	0.80	0.81	0.50	0.51	0.51	-46.84%	6,082,879
Dec 2, 2024	0.86	0.98	0.78	0.95	0.95	24.99%	12,643,071
Nov 29, 2024	0.76	0.78	0.75	0.76	0.76	0.66%	31,050
Nov 27, 2024	0.75	0.76	0.74	0.76	0.76	0.99%	130,818
Nov 26, 2024	0.75	0.76	0.74	0.75	0.75	0.67%	62,537
Nov 25, 2024	0.76	0.76	0.74	0.74	0.74	-1.64%	177,147
Nov 22, 2024	0.74	0.76	0.73	0.76	0.76	0.27%	116,696
Nov 21, 2024	0.79	0.79	0.74	0.75	0.75	-0.76%	45,076
Nov 20, 2024	0.76	0.77	0.72	0.76	0.76	-2.46%	206,506
Nov 19, 2024	0.81	0.82	0.77	0.78	0.78	-4.48%	234,142
Nov 18, 2024	0.84	0.84	0.78	0.81	0.81	1.42%	159,072
Nov 15, 2024	0.81	0.84	0.78	0.80	0.80	-4.02%	240,715
Nov 14, 2024	0.89	0.91	0.82	0.84	0.84	-8.07%	151,710
Nov 13, 2024	0.94	0.98	0.86	0.91	0.91	-6.43%	441,979
Nov 12, 2024	1.00	1.03	0.90	0.97	0.97	-6.49%	1,163,992
Nov 11, 2024	1.01	1.05	0.81	1.04	1.04	26.83%	20,259,290
Nov 8, 2024	0.85	0.85	0.80	0.82	0.82	-3.53%	3,641,054
Nov 7, 2024	0.87	0.87	0.82	0.85	0.85	-2.30%	46,929
Nov 6, 2024	0.89	0.89	0.84	0.87	0.87	-0.73%	49,362
Nov 5, 2024	0.83	0.88	0.83	0.88	0.88	3.35%	36,409
Nov 4, 2024	0.83	0.88	0.83	0.85	0.85	3.04%	12,807
Nov 1, 2024	0.85	0.87	0.82	0.82	0.82	-3.52%	35,487
Oct 31, 2024	0.83	0.86	0.83	0.85	0.85	-0.24%	26,983
Oct 30, 2024	0.85	0.87	0.82	0.86	0.86	2.76%	21,496
Oct 29, 2024	0.83	0.84	0.83	0.83	0.83	0.25%	17,925
Oct 28, 2024	0.85	0.85	0.82	0.83	0.83	-0.54%	34,532
Oct 25, 2024	0.83	0.86	0.83	0.83	0.83	-0.65%	43,767
Oct 24, 2024	0.87	0.87	0.83	0.84	0.84	-1.18%	59,066
Oct 23, 2024	0.88	0.89	0.83	0.85	0.85	-3.41%	58,851
Oct 22, 2024	0.92	0.92	0.85	0.88	0.88	-2.60%	81,908
Oct 21, 2024	0.90	0.94	0.89	0.90	0.90	-1.80%	111,533
Oct 18, 2024	0.82	0.93	0.82	0.92	0.92	8.25%	103,803
Oct 17, 2024	0.84	0.87	0.82	0.85	0.85	-0.36%	81,505
Oct 16, 2024	0.78	0.87	0.78	0.85	0.85	9.36%	152,512
Oct 15, 2024	0.80	0.80	0.77	0.78	0.78	-1.33%	33,416
Oct 14, 2024	0.81	0.81	0.78	0.79	0.79	-2.48%	55,170
Oct 11, 2024	0.79	0.82	0.79	0.81	0.81	1.31%	26,950
Oct 10, 2024	0.80	0.82	0.80	0.80	0.80	-0.55%	26,892
Oct 9, 2024	0.80	0.81	0.78	0.80	0.80	-0.49%	38,198
Oct 8, 2024	0.83	0.83	0.80	0.81	0.81	2.33%	84,838
Oct 7, 2024	0.82	0.82	0.78	0.79	0.79	-3.87%	49,036
Oct 4, 2024	0.82	0.83	0.80	0.82	0.82	0.78%	54,928
Oct 3, 2024	0.78	0.83	0.78	0.82	0.82	-1.76%	59,163
Oct 2, 2024	0.82	0.84	0.75	0.83	0.83	-0.98%	111,430
Oct 1, 2024	0.87	0.87	0.82	0.84	0.84	-1.58%	51,078
Sep 30, 2024	0.87	0.88	0.83	0.85	0.85	-3.75%	54,713
Sep 27, 2024	0.85	0.93	0.84	0.89	0.89	5.77%	291,679
Sep 26, 2024	0.79	0.85	0.77	0.84	0.84	9.93%	185,707
Sep 25, 2024	0.80	0.80	0.71	0.76	0.76	2.85%	159,180
Sep 24, 2024	0.72	0.78	0.72	0.74	0.74	2.73%	575,269
Sep 23, 2024	0.82	0.82	0.70	0.72	0.72	-14.70%	525,376
Sep 20, 2024	0.87	0.96	0.76	0.84	0.84	-1.86%	1,068,357
Sep 19, 2024	0.87	0.91	0.85	0.86	0.86	-0.65%	149,587
Sep 18, 2024	0.92	0.92	0.86	0.87	0.87	-4.30%	119,391
Sep 17, 2024	0.89	0.91	0.88	0.90	0.90	0.65%	113,951
Sep 16, 2024	0.92	0.93	0.87	0.90	0.90	0.01%	130,735
Sep 13, 2024	0.90	0.92	0.86	0.90	0.90	-1.21%	148,767
Sep 12, 2024	0.95	0.98	0.89	0.91	0.91	0.78%	384,149
Sep 11, 2024	0.89	0.92	0.84	0.90	0.90	6.11%	202,345
Sep 10, 2024	0.89	0.90	0.83	0.85	0.85	-3.30%	170,069
Sep 9, 2024	0.86	0.92	0.86	0.88	0.88	1.14%	125,315
Sep 6, 2024	0.89	0.89	0.86	0.87	0.87	-2.24%	142,991
Sep 5, 2024	1.00	1.00	0.83	0.89	0.89	-9.97%	176,062
Sep 4, 2024	1.04	1.07	0.94	0.99	0.99	-6.74%	343,654
Sep 3, 2024	1.14	1.15	1.06	1.06	1.06	-7.83%	137,756
Aug 30, 2024	1.04	1.20	1.00	1.15	1.15	13.86%	441,744
Aug 29, 2024	1.10	1.11	1.00	1.01	1.01	-9.01%	399,601
Aug 28, 2024	1.18	1.18	1.10	1.11	1.11	-4.31%	304,759
Aug 27, 2024	1.18	1.21	1.11	1.16	1.16	-3.33%	394,586

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.