Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
0.7195
-0.0107 (-1.47%)
Oct 14, 2026, 4:00 PM EDT - Market closed
Revelation Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.73 | 0.78 | 0.70 | 0.72 | 0.72 | -1.47% | 22,758 |
| Oct 13, 2026 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -5.74% | 26,827 |
| Oct 12, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | 1.95% | 12,570 |
| Oct 9, 2026 | 0.77 | 0.82 | 0.75 | 0.76 | 0.76 | -1.81% | 24,794 |
| Oct 8, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -6.55% | 63,270 |
| Oct 7, 2026 | 0.76 | 0.84 | 0.76 | 0.83 | 0.83 | 10.09% | 50,265 |
| Oct 6, 2026 | 0.79 | 0.80 | 0.75 | 0.75 | 0.75 | -3.20% | 34,725 |
| Oct 5, 2026 | 0.79 | 0.83 | 0.76 | 0.78 | 0.78 | 1.77% | 90,626 |
| Oct 2, 2026 | 0.81 | 0.81 | 0.76 | 0.76 | 0.76 | -4.67% | 42,888 |
| Oct 1, 2026 | 0.82 | 0.84 | 0.79 | 0.80 | 0.80 | -1.96% | 60,806 |
| Sep 30, 2026 | 0.83 | 0.85 | 0.82 | 0.82 | 0.82 | 0.37% | 30,164 |
| Sep 29, 2026 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -5.27% | 52,267 |
| Sep 28, 2026 | 0.88 | 0.89 | 0.83 | 0.86 | 0.86 | -1.25% | 33,096 |
| Sep 25, 2026 | 0.89 | 0.91 | 0.85 | 0.87 | 0.87 | - | 43,388 |
| Sep 24, 2026 | 0.92 | 0.94 | 0.86 | 0.87 | 0.87 | -6.87% | 70,914 |
| Sep 23, 2026 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -4.66% | 58,702 |
| Sep 22, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | 0.38% | 24,856 |
| Sep 21, 2026 | 0.97 | 1.01 | 0.93 | 0.98 | 0.98 | 4.93% | 17,574 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -2.06% | 15,804 |
| Sep 17, 2026 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 3.26% | 29,557 |
| Sep 16, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | 1.05% | 15,623 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.91 | 0.91 | 0.91 | -4.69% | 36,615 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.75% | 14,718 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.71% | 3,617 |
| Sep 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.04% | 4,924 |
| Sep 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,606 |
| Sep 8, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 16,010 |
| Sep 4, 2026 | 1.02 | 1.04 | 0.99 | 1.01 | 1.01 | - | 7,735 |
| Sep 3, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | 1.00% | 19,959 |
| Sep 2, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 1.36% | 17,999 |
| Sep 1, 2026 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -1.34% | 25,217 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 12,893 |
| Aug 28, 2026 | 1.04 | 1.08 | 1.00 | 1.05 | 1.05 | 1.94% | 20,306 |
| Aug 27, 2026 | 0.97 | 1.03 | 0.96 | 1.03 | 1.03 | 7.85% | 20,973 |
| Aug 26, 2026 | 0.98 | 1.01 | 0.95 | 0.96 | 0.96 | -4.50% | 36,579 |
| Aug 25, 2026 | 1.09 | 1.10 | 0.91 | 1.00 | 1.00 | -9.09% | 200,062 |
| Aug 24, 2026 | 1.10 | 1.12 | 1.06 | 1.10 | 1.10 | 0.92% | 49,709 |
| Aug 21, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 9,055 |
| Aug 20, 2026 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 22,179 |
| Aug 19, 2026 | 1.16 | 1.20 | 1.09 | 1.11 | 1.11 | - | 166,466 |
| Aug 18, 2026 | 1.15 | 1.16 | 1.07 | 1.11 | 1.11 | -3.48% | 75,989 |
| Aug 17, 2026 | 1.09 | 1.15 | 1.05 | 1.15 | 1.15 | 9.63% | 66,936 |
| Aug 14, 2026 | 1.14 | 1.14 | 1.03 | 1.05 | 1.05 | -5.50% | 31,384 |
| Aug 13, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 8,083 |
| Aug 12, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 4,617 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 15,218 |
| Aug 10, 2026 | 1.18 | 1.22 | 1.12 | 1.13 | 1.13 | -0.88% | 34,529 |
| Aug 7, 2026 | 1.03 | 1.20 | 1.03 | 1.14 | 1.14 | 1.79% | 25,573 |
| Aug 6, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 6,054 |
| Aug 5, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 22,675 |