Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
1.280
-0.060 (-4.48%)
At close: Oct 29, 2025, 4:00 PM EDT
1.300
+0.020 (1.55%)
After-hours: Oct 29, 2025, 7:53 PM EDT

Revelation Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.341.361.281.281.28-4.48%54,752
Oct 28, 20251.281.381.231.341.343.88%132,303
Oct 27, 20251.271.321.251.291.291.57%76,280
Oct 24, 20251.211.301.191.271.274.96%148,594
Oct 23, 20251.161.221.151.211.212.54%127,325
Oct 22, 20251.251.251.151.181.18-5.60%204,260
Oct 21, 20251.261.281.201.251.25-0.79%102,424
Oct 20, 20251.281.321.241.261.26-2.33%124,806
Oct 17, 20251.311.341.251.291.29-3.01%121,533
Oct 16, 20251.351.401.301.331.33-2.21%149,586
Oct 15, 20251.361.411.321.361.36-148,894
Oct 14, 20251.351.371.331.361.361.49%96,663
Oct 13, 20251.411.411.281.341.34-5.63%293,812
Oct 10, 20251.491.491.401.421.42-3.40%246,298
Oct 9, 20251.501.561.451.471.47-288,816
Oct 8, 20251.461.691.451.471.470.68%748,453
Oct 7, 20251.441.491.411.461.462.10%140,237
Oct 6, 20251.521.551.401.431.43-4.67%164,050
Oct 3, 20251.551.581.461.501.50-1.96%212,398
Oct 2, 20251.461.591.431.531.534.79%243,555
Oct 1, 20251.411.511.411.461.462.82%148,225
Sep 30, 20251.421.431.351.421.42-0.70%194,427
Sep 29, 20251.441.441.391.431.43-149,993
Sep 26, 20251.401.491.381.431.432.14%221,821
Sep 25, 20251.481.511.401.401.40-5.41%241,808
Sep 24, 20251.461.551.441.481.480.68%279,795
Sep 23, 20251.501.511.441.471.47-3.29%290,881
Sep 22, 20251.561.581.511.521.52-1.30%235,964
Sep 19, 20251.581.601.541.541.54-1.28%251,662
Sep 18, 20251.551.631.501.561.560.65%387,435
Sep 17, 20251.591.611.501.551.55-1.90%371,240
Sep 16, 20251.531.651.531.581.581.28%467,140
Sep 15, 20251.901.901.501.561.56-18.75%656,936
Sep 12, 20252.002.011.901.921.92-4.00%262,993
Sep 11, 20252.072.101.962.002.00-19.03%991,896
Sep 10, 20252.712.902.322.472.476.01%12,954,312
Sep 9, 20252.432.472.202.332.33-17.38%1,170,978
Sep 8, 20252.882.892.682.822.82-1.74%84,938
Sep 5, 20252.872.882.752.872.872.50%87,564
Sep 4, 20252.742.832.652.802.802.56%83,477
Sep 3, 20252.732.802.662.732.731.11%34,262
Sep 2, 20252.702.752.612.702.70-2.17%47,641
Aug 29, 20252.852.852.702.762.76-1.08%68,083
Aug 28, 20252.762.882.692.792.792.20%20,931
Aug 27, 20252.692.802.562.732.73-2.08%89,233
Aug 26, 20252.882.882.502.792.79-2.00%128,500
Aug 25, 20252.882.882.762.852.85-2.90%63,846
Aug 22, 20252.702.932.622.932.9315.35%194,160
Aug 21, 20252.522.632.502.542.540.40%46,953
Aug 20, 20252.522.582.432.532.53-65,802