Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
1.080
+0.040 (3.85%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | 3.85% | 103,191 |
| Jul 1, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 24,805 |
| Jun 30, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 14,600 |
| Jun 29, 2026 | 0.96 | 1.07 | 0.95 | 1.04 | 1.04 | 6.12% | 38,303 |
| Jun 26, 2026 | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | 2.08% | 14,799 |
| Jun 25, 2026 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -6.80% | 32,624 |
| Jun 24, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 17,866 |
| Jun 23, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | - | 8,794 |
| Jun 22, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 7.14% | 51,907 |
| Jun 18, 2026 | 1.08 | 1.10 | 0.98 | 0.98 | 0.98 | -8.41% | 66,200 |
| Jun 17, 2026 | 1.01 | 1.10 | 0.96 | 1.07 | 1.07 | 11.34% | 111,004 |
| Jun 16, 2026 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -3.04% | 30,981 |
| Jun 15, 2026 | 1.02 | 1.06 | 0.99 | 0.99 | 0.99 | -0.52% | 89,361 |
| Jun 12, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.36% | 37,056 |
| Jun 11, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 23,497 |
| Jun 10, 2026 | 1.02 | 1.05 | 0.99 | 1.03 | 1.03 | -0.96% | 37,542 |
| Jun 9, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 49,031 |
| Jun 8, 2026 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | 2.02% | 23,231 |
| Jun 5, 2026 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | -6.16% | 108,389 |
| Jun 4, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 1.44% | 36,027 |
| Jun 3, 2026 | 1.07 | 1.07 | 0.99 | 1.04 | 1.04 | -1.89% | 69,525 |
| Jun 2, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 52,419 |
| Jun 1, 2026 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | -0.46% | 32,668 |
| May 29, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.45% | 35,383 |
| May 28, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 32,080 |
| May 27, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 47,481 |
| May 26, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 10,612 |
| May 22, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 16,262 |
| May 21, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 17,985 |
| May 20, 2026 | 1.04 | 1.10 | 1.02 | 1.09 | 1.09 | 5.83% | 31,550 |
| May 19, 2026 | 1.03 | 1.05 | 0.99 | 1.03 | 1.03 | -0.96% | 23,396 |
| May 18, 2026 | 1.02 | 1.06 | 0.98 | 1.04 | 1.04 | 6.20% | 84,284 |
| May 15, 2026 | 1.02 | 1.03 | 0.96 | 0.98 | 0.98 | -4.92% | 90,804 |
| May 14, 2026 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 27,256 |
| May 13, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 15,286 |
| May 12, 2026 | 0.98 | 1.10 | 0.98 | 1.04 | 1.04 | 6.31% | 102,058 |
| May 11, 2026 | 0.95 | 1.00 | 0.88 | 0.98 | 0.98 | 1.91% | 126,656 |
| May 8, 2026 | 1.00 | 1.02 | 0.95 | 0.96 | 0.96 | -5.88% | 228,950 |
| May 7, 2026 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | - | 55,063 |
| May 6, 2026 | 1.02 | 1.07 | 1.02 | 1.02 | 1.02 | -4.67% | 103,531 |
| May 5, 2026 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 48,277 |
| May 4, 2026 | 1.11 | 1.12 | 1.04 | 1.08 | 1.08 | -3.57% | 72,724 |
| May 1, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 28,283 |
| Apr 30, 2026 | 1.14 | 1.17 | 1.09 | 1.13 | 1.13 | -1.74% | 51,077 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 42,270 |
| Apr 28, 2026 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 19,459 |
| Apr 27, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 21,027 |
| Apr 24, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 28,793 |
| Apr 23, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | - | 73,283 |
| Apr 22, 2026 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | - | 18,943 |