Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
1.010
+0.010 (1.00%)
At close: Sep 3, 2026, 4:00 PM EDT
0.9843
-0.0260 (-2.54%)
Pre-market: Sep 4, 2026, 8:20 AM EDT
Revelation Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.03 | 1.04 | 0.99 | 1.01 | 1.01 | 1.00% | 19,958 |
| Sep 2, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 1.36% | 17,998 |
| Sep 1, 2026 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -1.34% | 25,183 |
| Aug 31, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 12,625 |
| Aug 28, 2026 | 1.04 | 1.08 | 1.00 | 1.05 | 1.05 | 1.94% | 20,005 |
| Aug 27, 2026 | 0.97 | 1.03 | 0.96 | 1.03 | 1.03 | 7.85% | 19,942 |
| Aug 26, 2026 | 0.98 | 1.01 | 0.95 | 0.96 | 0.96 | -4.50% | 36,421 |
| Aug 25, 2026 | 1.09 | 1.10 | 0.91 | 1.00 | 1.00 | -9.09% | 197,234 |
| Aug 24, 2026 | 1.10 | 1.12 | 1.06 | 1.10 | 1.10 | 0.92% | 49,642 |
| Aug 21, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | 1.87% | 8,831 |
| Aug 20, 2026 | 1.12 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 14,818 |
| Aug 19, 2026 | 1.16 | 1.20 | 1.09 | 1.11 | 1.11 | - | 166,465 |
| Aug 18, 2026 | 1.15 | 1.16 | 1.07 | 1.11 | 1.11 | -3.48% | 68,488 |
| Aug 17, 2026 | 1.09 | 1.15 | 1.05 | 1.15 | 1.15 | 9.63% | 61,453 |
| Aug 14, 2026 | 1.14 | 1.14 | 1.03 | 1.05 | 1.05 | -5.50% | 31,168 |
| Aug 13, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 8,072 |
| Aug 12, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 4,500 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.10 | 1.13 | 1.13 | - | 11,935 |
| Aug 10, 2026 | 1.18 | 1.22 | 1.12 | 1.13 | 1.13 | -0.88% | 34,518 |
| Aug 7, 2026 | 1.03 | 1.20 | 1.03 | 1.14 | 1.14 | 1.79% | 25,572 |
| Aug 6, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 5,946 |
| Aug 5, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 1.77% | 22,546 |
| Aug 4, 2026 | 1.07 | 1.15 | 1.05 | 1.13 | 1.13 | 10.78% | 33,679 |
| Aug 3, 2026 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 7.37% | 30,330 |
| Jul 31, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -4.56% | 23,658 |
| Jul 30, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 3.19% | 32,100 |
| Jul 29, 2026 | 1.09 | 1.09 | 0.93 | 0.96 | 0.96 | -7.06% | 46,850 |
| Jul 28, 2026 | 1.08 | 1.10 | 1.04 | 1.04 | 1.04 | -2.08% | 2,243 |
| Jul 27, 2026 | 1.06 | 1.10 | 1.04 | 1.06 | 1.06 | - | 9,299 |
| Jul 24, 2026 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | -0.93% | 31,809 |
| Jul 23, 2026 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -6.96% | 22,782 |
| Jul 22, 2026 | 1.15 | 1.16 | 1.11 | 1.15 | 1.15 | - | 14,351 |
| Jul 21, 2026 | 1.17 | 1.21 | 1.10 | 1.15 | 1.15 | -0.86% | 51,774 |
| Jul 20, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 22,171 |
| Jul 17, 2026 | 1.12 | 1.19 | 1.07 | 1.18 | 1.18 | 4.42% | 39,487 |
| Jul 16, 2026 | 1.10 | 1.23 | 1.08 | 1.13 | 1.13 | 3.67% | 198,177 |
| Jul 15, 2026 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | 4.81% | 107,326 |
| Jul 14, 2026 | 0.97 | 1.11 | 0.97 | 1.04 | 1.04 | 5.38% | 94,862 |
| Jul 13, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -1.31% | 18,907 |
| Jul 10, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 2.56% | 34,716 |
| Jul 9, 2026 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | 0.71% | 35,232 |
| Jul 8, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.21% | 19,535 |
| Jul 7, 2026 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | -2.94% | 28,948 |
| Jul 6, 2026 | 1.05 | 1.10 | 1.00 | 1.02 | 1.02 | -5.56% | 117,280 |
| Jul 2, 2026 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | 3.85% | 103,234 |
| Jul 1, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 25,305 |
| Jun 30, 2026 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | 14,616 |
| Jun 29, 2026 | 0.96 | 1.07 | 0.95 | 1.04 | 1.04 | 6.12% | 38,305 |
| Jun 26, 2026 | 0.96 | 1.01 | 0.95 | 0.98 | 0.98 | 2.08% | 14,805 |
| Jun 25, 2026 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -6.80% | 32,665 |