Skip to main content
logo
Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
1.470
+0.010 (0.68%)
At close: Oct 8, 2025, 4:00 PM EDT
1.510
+0.040 (2.72%)
After-hours: Oct 8, 2025, 7:08 PM EDT

Revelation Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251.461.691.451.47-0.68%742,799
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
Aug 19, 20252.712.772.472.532.53-6.64%161,252
Aug 18, 20252.622.802.622.712.715.04%96,229
Aug 15, 20252.592.622.532.582.58-58,427
Aug 14, 20252.512.602.392.582.582.38%119,284
Aug 13, 20252.422.552.422.522.524.13%105,252
Aug 12, 20252.382.492.382.422.421.68%24,835
Aug 11, 20252.382.512.262.382.38-54,141
Aug 8, 20252.482.582.352.382.38-6.67%206,166
Aug 7, 20252.422.602.422.552.552.00%55,748
Aug 6, 20252.572.642.472.502.50-3.47%69,932
Aug 5, 20252.552.702.542.592.591.97%37,749
Aug 4, 20252.472.602.422.542.544.10%104,249
Aug 1, 20252.452.482.382.442.44-2.01%89,287
Jul 31, 20252.452.562.372.492.491.63%102,130
Jul 30, 20252.452.882.332.452.453.16%703,435