Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
4.118
-0.312 (-7.05%)
At close: Nov 4, 2026, 4:00 PM EST
3.895
-0.223 (-5.41%)
After-hours: Nov 4, 2026, 7:30 PM EST
Revelation Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.43 | 4.43 | 3.85 | 4.12 | 4.12 | -7.04% | 11,406 |
| Nov 3, 2026 | 4.46 | 4.75 | 4.17 | 4.43 | 4.43 | 9.38% | 26,279 |
| Nov 2, 2026 | 4.00 | 4.13 | 3.86 | 4.05 | 4.05 | 0.50% | 9,565 |
| Oct 30, 2026 | 3.76 | 4.03 | 3.75 | 4.03 | 4.03 | 7.47% | 22,214 |
| Oct 29, 2026 | 3.63 | 3.75 | 3.56 | 3.75 | 3.75 | 0.81% | 5,035 |
| Oct 28, 2026 | 3.76 | 3.84 | 3.65 | 3.72 | 3.72 | -0.27% | 9,021 |
| Oct 27, 2026 | 3.49 | 3.73 | 3.44 | 3.73 | 3.73 | 5.52% | 15,841 |
| Oct 26, 2026 | 3.76 | 3.87 | 3.36 | 3.54 | 3.54 | -6.73% | 10,896 |
| Oct 23, 2026 | 3.68 | 3.88 | 3.66 | 3.79 | 3.79 | 2.99% | 16,261 |
| Oct 22, 2026 | 3.67 | 3.85 | 3.60 | 3.68 | 3.68 | 2.22% | 35,543 |
| Oct 21, 2026 | 3.75 | 3.97 | 3.51 | 3.60 | 3.60 | -4.00% | 19,528 |
| Oct 20, 2026 | 3.30 | 4.06 | 3.29 | 3.75 | 3.75 | 14.15% | 156,836 |
| Oct 19, 2026 | 3.50 | 3.57 | 3.08 | 3.29 | 3.29 | -3.18% | 43,901 |
| Oct 16, 2026 | 4.94 | 4.94 | 3.27 | 3.39 | 3.39 | -36.41% | 91,013 |
| Oct 15, 2026 | 5.22 | 5.46 | 5.11 | 5.34 | 5.34 | 5.91% | 2,949 |
| Oct 14, 2026 | 5.11 | 5.35 | 4.97 | 5.04 | 5.04 | -1.44% | 3,252 |
| Oct 13, 2026 | 5.32 | 5.39 | 5.11 | 5.11 | 5.11 | -5.74% | 3,832 |
| Oct 12, 2026 | 5.59 | 5.59 | 5.39 | 5.42 | 5.42 | 1.95% | 1,795 |
| Oct 9, 2026 | 5.40 | 5.72 | 5.25 | 5.32 | 5.32 | -1.81% | 3,541 |
| Oct 8, 2026 | 5.67 | 5.67 | 5.39 | 5.42 | 5.42 | -6.55% | 9,510 |
| Oct 7, 2026 | 5.29 | 5.86 | 5.29 | 5.80 | 5.80 | 10.09% | 7,283 |
| Oct 6, 2026 | 5.56 | 5.58 | 5.25 | 5.27 | 5.27 | -3.20% | 4,960 |
| Oct 5, 2026 | 5.54 | 5.81 | 5.33 | 5.44 | 5.44 | 1.77% | 12,946 |
| Oct 2, 2026 | 5.67 | 5.67 | 5.35 | 5.35 | 5.35 | -4.67% | 6,271 |
| Oct 1, 2026 | 5.74 | 5.85 | 5.53 | 5.61 | 5.61 | -1.96% | 8,686 |
| Sep 30, 2026 | 5.78 | 5.92 | 5.72 | 5.72 | 5.72 | 0.37% | 4,309 |
| Sep 29, 2026 | 6.15 | 6.15 | 5.68 | 5.70 | 5.70 | -5.27% | 7,567 |
| Sep 28, 2026 | 6.16 | 6.20 | 5.81 | 6.02 | 6.02 | -1.25% | 4,903 |
| Sep 25, 2026 | 6.23 | 6.36 | 5.95 | 6.09 | 6.09 | - | 6,198 |
| Sep 24, 2026 | 6.44 | 6.56 | 6.02 | 6.09 | 6.09 | -6.87% | 10,797 |
| Sep 23, 2026 | 6.76 | 6.85 | 6.44 | 6.54 | 6.54 | -4.66% | 8,387 |
| Sep 22, 2026 | 7.00 | 7.14 | 6.71 | 6.86 | 6.86 | 0.38% | 4,133 |
| Sep 21, 2026 | 6.79 | 7.07 | 6.51 | 6.83 | 6.83 | 4.93% | 2,596 |
| Sep 18, 2026 | 6.85 | 6.89 | 6.51 | 6.51 | 6.51 | -2.06% | 2,257 |
| Sep 17, 2026 | 6.48 | 6.79 | 6.44 | 6.65 | 6.65 | 3.26% | 4,222 |
| Sep 16, 2026 | 6.78 | 6.78 | 6.43 | 6.44 | 6.44 | 1.05% | 2,231 |
| Sep 15, 2026 | 6.90 | 6.90 | 6.37 | 6.37 | 6.37 | -4.69% | 5,230 |
| Sep 14, 2026 | 6.93 | 6.93 | 6.69 | 6.69 | 6.69 | -3.75% | 2,102 |
| Sep 11, 2026 | 7.00 | 7.00 | 6.93 | 6.95 | 6.95 | -0.71% | 516 |
| Sep 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.04% | 703 |
| Sep 9, 2026 | 7.14 | 7.14 | 7.04 | 7.07 | 7.07 | - | 372 |
| Sep 8, 2026 | 7.00 | 7.28 | 7.00 | 7.07 | 7.07 | - | 2,287 |
| Sep 4, 2026 | 7.11 | 7.28 | 6.93 | 7.07 | 7.07 | - | 1,104 |
| Sep 3, 2026 | 7.21 | 7.28 | 6.93 | 7.07 | 7.07 | 1.00% | 2,851 |
| Sep 2, 2026 | 6.93 | 7.28 | 6.93 | 7.00 | 7.00 | 1.36% | 2,571 |
| Sep 1, 2026 | 7.08 | 7.23 | 6.88 | 6.91 | 6.91 | -1.34% | 3,602 |
| Aug 31, 2026 | 7.42 | 7.42 | 7.00 | 7.00 | 7.00 | -4.76% | 1,841 |
| Aug 28, 2026 | 7.28 | 7.56 | 7.00 | 7.35 | 7.35 | 1.94% | 2,900 |
| Aug 27, 2026 | 6.80 | 7.21 | 6.69 | 7.21 | 7.21 | 7.85% | 2,996 |
| Aug 26, 2026 | 6.86 | 7.07 | 6.65 | 6.69 | 6.69 | -4.50% | 5,225 |