Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
0.759
-0.019 (-2.46%)
At close: Nov 20, 2024, 4:00 PM
0.737
-0.022 (-2.87%)
Pre-market: Nov 21, 2024, 6:33 AM EST
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 1.56 | 1.68 | 1.56 | 1.65 | 1.65 | 5.77% | 21,031 |
| Jul 30, 2024 | 1.59 | 1.60 | 1.53 | 1.56 | 1.56 | 2.63% | 15,662 |
| Jul 29, 2024 | 1.64 | 1.64 | 1.51 | 1.52 | 1.52 | -4.40% | 38,430 |
| Jul 26, 2024 | 1.62 | 1.64 | 1.58 | 1.59 | 1.59 | -1.85% | 19,656 |
| Jul 25, 2024 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | -1.82% | 12,248 |
| Jul 24, 2024 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | 2.48% | 44,796 |
| Jul 23, 2024 | 1.62 | 1.63 | 1.52 | 1.61 | 1.61 | -0.62% | 44,192 |
| Jul 22, 2024 | 1.64 | 1.74 | 1.56 | 1.62 | 1.62 | -3.57% | 96,408 |
| Jul 19, 2024 | 1.75 | 1.95 | 1.60 | 1.68 | 1.68 | -5.08% | 338,216 |
| Jul 18, 2024 | 1.80 | 1.89 | 1.74 | 1.77 | 1.77 | -3.28% | 77,294 |
| Jul 17, 2024 | 1.85 | 1.91 | 1.80 | 1.83 | 1.83 | -1.61% | 22,928 |
| Jul 16, 2024 | 1.85 | 2.13 | 1.79 | 1.86 | 1.86 | -0.53% | 363,752 |
| Jul 15, 2024 | 1.86 | 2.14 | 1.81 | 1.87 | 1.87 | 3.31% | 356,838 |
| Jul 12, 2024 | 1.83 | 1.88 | 1.70 | 1.81 | 1.81 | 0.56% | 41,337 |
| Jul 11, 2024 | 1.82 | 1.90 | 1.74 | 1.80 | 1.80 | 1.12% | 102,258 |
| Jul 10, 2024 | 1.71 | 1.79 | 1.69 | 1.78 | 1.78 | 2.30% | 50,748 |
| Jul 9, 2024 | 1.73 | 1.79 | 1.62 | 1.74 | 1.74 | -3.33% | 99,074 |
| Jul 8, 2024 | 1.74 | 2.08 | 1.71 | 1.80 | 1.80 | 4.05% | 386,748 |
| Jul 5, 2024 | 1.81 | 1.81 | 1.68 | 1.73 | 1.73 | -1.76% | 34,407 |
| Jul 3, 2024 | 1.84 | 1.92 | 1.74 | 1.76 | 1.76 | -1.62% | 107,706 |
| Jul 2, 2024 | 1.94 | 1.94 | 1.69 | 1.79 | 1.79 | -4.28% | 33,542 |