Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
1.080
-0.040 (-3.57%)
At close: May 4, 2026, 4:00 PM EDT
1.075
-0.005 (-0.47%)
After-hours: May 4, 2026, 7:57 PM EDT
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.11 | 1.12 | 1.04 | 1.08 | 1.08 | -3.57% | 72,651 |
| May 1, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 28,278 |
| Apr 30, 2026 | 1.14 | 1.17 | 1.09 | 1.13 | 1.13 | -1.74% | 50,957 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 41,954 |
| Apr 28, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 19,253 |
| Apr 27, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 19,875 |
| Apr 24, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 28,251 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | - | 73,068 |
| Apr 22, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 18,259 |
| Apr 21, 2026 | 1.18 | 1.28 | 1.16 | 1.16 | 1.16 | - | 76,247 |
| Apr 20, 2026 | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | 1.31% | 112,699 |
| Apr 17, 2026 | 1.18 | 1.21 | 0.99 | 1.15 | 1.15 | -4.58% | 431,256 |
| Apr 16, 2026 | 1.26 | 1.30 | 1.20 | 1.20 | 1.20 | -4.76% | 118,001 |
| Apr 15, 2026 | 1.20 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 62,623 |
| Apr 14, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | 0.84% | 43,045 |
| Apr 13, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 23,811 |
| Apr 10, 2026 | 1.23 | 1.25 | 1.14 | 1.17 | 1.17 | -4.88% | 94,192 |
| Apr 9, 2026 | 1.22 | 1.28 | 1.19 | 1.23 | 1.23 | 1.65% | 62,561 |
| Apr 8, 2026 | 1.15 | 1.27 | 1.13 | 1.21 | 1.21 | 7.08% | 110,454 |
| Apr 7, 2026 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -2.59% | 35,746 |
| Apr 6, 2026 | 1.20 | 1.23 | 1.12 | 1.16 | 1.16 | -7.20% | 134,163 |
| Apr 2, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 52,807 |
| Apr 1, 2026 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 42,625 |
| Mar 31, 2026 | 1.22 | 1.27 | 1.18 | 1.20 | 1.20 | 0.84% | 115,739 |
| Mar 30, 2026 | 1.12 | 1.22 | 1.06 | 1.19 | 1.19 | 5.31% | 207,126 |
| Mar 27, 2026 | 1.13 | 1.17 | 1.11 | 1.13 | 1.13 | - | 33,162 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 27,283 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.12 | 1.18 | 1.18 | 5.36% | 124,883 |
| Mar 24, 2026 | 1.19 | 1.20 | 1.12 | 1.12 | 1.12 | -8.20% | 57,081 |
| Mar 23, 2026 | 1.19 | 1.23 | 1.15 | 1.22 | 1.22 | 2.52% | 35,336 |
| Mar 20, 2026 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | -0.83% | 33,394 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.14 | 1.20 | 1.20 | -1.64% | 82,193 |
| Mar 18, 2026 | 1.20 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 49,900 |
| Mar 17, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 51,775 |
| Mar 16, 2026 | 1.24 | 1.27 | 1.21 | 1.24 | 1.24 | -1.20% | 68,927 |
| Mar 13, 2026 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 2.03% | 78,429 |
| Mar 12, 2026 | 1.34 | 1.34 | 1.20 | 1.23 | 1.23 | -8.89% | 102,783 |
| Mar 11, 2026 | 1.34 | 1.43 | 1.30 | 1.35 | 1.35 | 0.75% | 85,837 |
| Mar 10, 2026 | 1.29 | 1.36 | 1.26 | 1.34 | 1.34 | 4.69% | 95,373 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 49,008 |
| Mar 6, 2026 | 1.25 | 1.33 | 1.22 | 1.29 | 1.29 | 4.03% | 80,494 |
| Mar 5, 2026 | 1.28 | 1.29 | 1.21 | 1.24 | 1.24 | -0.80% | 36,486 |
| Mar 4, 2026 | 1.25 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 73,259 |
| Mar 3, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -4.65% | 92,783 |
| Mar 2, 2026 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | -2.27% | 110,098 |
| Feb 27, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 1.32 | -0.75% | 65,709 |
| Feb 26, 2026 | 1.38 | 1.40 | 1.31 | 1.33 | 1.33 | -5.67% | 127,980 |
| Feb 25, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | 4.44% | 137,394 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 64,710 |
| Feb 23, 2026 | 1.40 | 1.43 | 1.29 | 1.39 | 1.39 | -2.11% | 131,031 |