Revelation Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	2.42	2.55	2.42	2.52	2.52	4.13%	93,118
Aug 12, 2025	2.38	2.49	2.38	2.42	2.42	1.68%	24,835
Aug 11, 2025	2.38	2.51	2.26	2.38	2.38	-	54,141
Aug 8, 2025	2.48	2.58	2.35	2.38	2.38	-6.67%	206,166
Aug 7, 2025	2.42	2.60	2.42	2.55	2.55	2.00%	55,748
Aug 6, 2025	2.57	2.64	2.47	2.50	2.50	-3.47%	69,932
Aug 5, 2025	2.55	2.70	2.54	2.59	2.59	1.97%	37,749
Aug 4, 2025	2.47	2.60	2.42	2.54	2.54	4.10%	104,249
Aug 1, 2025	2.45	2.48	2.38	2.44	2.44	-2.01%	89,287
Jul 31, 2025	2.45	2.56	2.37	2.49	2.49	1.63%	102,130
Jul 30, 2025	2.45	2.88	2.33	2.45	2.45	3.16%	703,435
Jul 29, 2025	2.64	2.67	2.31	2.38	2.38	-11.71%	405,315
Jul 28, 2025	2.89	2.91	2.68	2.69	2.69	-6.60%	143,076
Jul 25, 2025	2.96	2.99	2.80	2.88	2.88	-5.26%	208,982
Jul 24, 2025	3.18	3.18	2.99	3.04	3.04	-1.62%	126,959
Jul 23, 2025	3.00	3.14	2.97	3.09	3.09	1.31%	192,139
Jul 22, 2025	3.03	3.10	3.00	3.05	3.05	-0.33%	157,475
Jul 21, 2025	3.04	3.22	3.00	3.06	3.06	3.73%	325,373
Jul 18, 2025	2.87	3.10	2.82	2.95	2.95	3.87%	373,955
Jul 17, 2025	2.96	2.99	2.73	2.84	2.84	-4.38%	219,107
Jul 16, 2025	2.89	3.14	2.84	2.97	2.97	3.48%	582,183
Jul 15, 2025	2.76	2.97	2.74	2.87	2.87	4.36%	258,374
Jul 14, 2025	2.84	2.84	2.68	2.75	2.75	-1.43%	107,392
Jul 11, 2025	2.79	2.86	2.72	2.79	2.79	-1.24%	192,054
Jul 10, 2025	2.76	2.88	2.68	2.83	2.83	-0.88%	222,377
Jul 9, 2025	2.49	2.92	2.37	2.85	2.85	13.55%	861,070
Jul 8, 2025	2.50	2.58	2.36	2.51	2.51	-2.71%	363,627
Jul 7, 2025	2.20	2.65	2.20	2.58	2.58	13.16%	442,185
Jul 3, 2025	2.31	2.40	2.28	2.28	2.28	-1.30%	122,530
Jul 2, 2025	2.19	2.40	2.19	2.31	2.31	-6.10%	119,087
Jul 1, 2025	2.25	2.49	2.11	2.46	2.46	9.33%	267,627
Jun 30, 2025	2.19	2.28	2.13	2.25	2.25	-1.19%	94,454
Jun 27, 2025	2.42	2.46	2.22	2.28	2.28	-7.44%	147,682
Jun 26, 2025	2.66	2.94	2.42	2.46	2.46	-2.26%	384,655
Jun 25, 2025	2.59	2.61	2.43	2.52	2.52	-3.56%	241,682
Jun 24, 2025	2.31	2.64	2.31	2.61	2.61	12.40%	179,206
Jun 23, 2025	2.25	2.37	2.24	2.32	2.32	3.75%	102,080
Jun 20, 2025	2.35	2.36	2.23	2.24	2.24	-6.12%	70,607
Jun 18, 2025	2.43	2.43	2.34	2.38	2.38	0.59%	52,924
Jun 17, 2025	2.40	2.44	2.28	2.37	2.37	-1.54%	126,037
Jun 16, 2025	2.38	2.45	2.36	2.41	2.41	1.05%	78,436
Jun 13, 2025	2.38	2.43	2.34	2.38	2.38	-1.37%	105,180
Jun 12, 2025	2.47	2.51	2.34	2.42	2.42	-3.13%	131,453
Jun 11, 2025	2.49	2.55	2.43	2.49	2.49	-1.03%	106,233
Jun 10, 2025	2.61	2.61	2.49	2.52	2.52	-2.93%	121,016
Jun 9, 2025	2.55	2.63	2.32	2.60	2.60	0.66%	170,798
Jun 6, 2025	2.40	2.61	2.40	2.58	2.58	5.44%	290,517
Jun 5, 2025	2.49	2.66	2.40	2.45	2.45	-7.84%	421,651
Jun 4, 2025	2.60	2.85	2.55	2.65	2.65	-1.81%	960,245
Jun 3, 2025	3.09	3.45	2.62	2.70	2.70	9.44%	15,688,468