Revelation Biosciences, Inc. (REVB)

Revelation Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2024	1.25	1.25	1.16	1.20	1.20	-0.83%	386,045
Aug 23, 2024	1.30	1.30	1.12	1.21	1.21	-3.20%	1,474,877
Aug 22, 2024	1.45	1.52	1.22	1.25	1.25	-40.19%	4,085,595
Aug 21, 2024	2.14	3.50	1.81	2.09	2.09	101.35%	85,175,177
Aug 20, 2024	0.86	1.05	0.84	1.04	1.04	16.37%	1,008,680
Aug 19, 2024	0.85	0.89	0.82	0.89	0.89	3.60%	158,905
Aug 16, 2024	0.88	0.91	0.81	0.86	0.86	-3.84%	85,371
Aug 15, 2024	0.90	0.94	0.89	0.90	0.90	-0.83%	43,433
Aug 14, 2024	0.90	0.94	0.88	0.90	0.90	0.32%	108,380
Aug 13, 2024	0.91	0.95	0.89	0.90	0.90	-2.51%	58,831
Aug 12, 2024	1.00	1.01	0.92	0.92	0.92	-7.68%	45,187
Aug 9, 2024	1.02	1.07	0.99	1.00	1.00	-4.76%	55,929
Aug 8, 2024	1.06	1.15	1.03	1.05	1.05	-0.94%	35,205
Aug 7, 2024	1.14	1.16	1.02	1.06	1.06	-7.02%	91,066
Aug 6, 2024	1.15	1.20	1.12	1.14	1.14	2.70%	47,779
Aug 5, 2024	1.40	1.40	1.00	1.11	1.11	-25.00%	367,116
Aug 2, 2024	1.46	1.48	1.44	1.48	1.48	-	16,098
Aug 1, 2024	1.65	1.65	1.48	1.48	1.48	-10.30%	54,772

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.