Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
1.070
-0.010 (-0.93%)
At close: May 22, 2026, 4:00 PM EDT
1.090
+0.020 (1.87%)
After-hours: May 22, 2026, 6:13 PM EDT
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 16,067 |
| May 21, 2026 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 17,486 |
| May 20, 2026 | 1.04 | 1.10 | 1.02 | 1.09 | 1.09 | 5.83% | 30,901 |
| May 19, 2026 | 1.03 | 1.05 | 0.99 | 1.03 | 1.03 | -0.96% | 21,948 |
| May 18, 2026 | 1.02 | 1.06 | 0.98 | 1.04 | 1.04 | 6.20% | 84,105 |
| 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 |
| Apr 21, 2026 | 1.18 | 1.28 | 1.16 | 1.16 | 1.16 | - | 76,509 |
| Apr 20, 2026 | 1.15 | 1.17 | 1.11 | 1.16 | 1.16 | 1.31% | 115,078 |
| Apr 17, 2026 | 1.18 | 1.21 | 0.99 | 1.15 | 1.15 | -4.58% | 431,336 |
| Apr 16, 2026 | 1.26 | 1.30 | 1.20 | 1.20 | 1.20 | -4.76% | 118,521 |
| Apr 15, 2026 | 1.20 | 1.27 | 1.18 | 1.26 | 1.26 | 5.00% | 62,625 |
| Apr 14, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | 0.84% | 43,150 |
| Apr 13, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 24,337 |
| Apr 10, 2026 | 1.23 | 1.25 | 1.14 | 1.17 | 1.17 | -4.88% | 94,228 |
| Apr 9, 2026 | 1.22 | 1.28 | 1.19 | 1.23 | 1.23 | 1.65% | 63,495 |
| Apr 8, 2026 | 1.15 | 1.27 | 1.13 | 1.21 | 1.21 | 7.08% | 112,760 |
| Apr 7, 2026 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -2.59% | 35,751 |
| Apr 6, 2026 | 1.20 | 1.23 | 1.12 | 1.16 | 1.16 | -7.20% | 134,694 |
| Apr 2, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 52,808 |
| Apr 1, 2026 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 43,981 |
| Mar 31, 2026 | 1.22 | 1.27 | 1.18 | 1.20 | 1.20 | 0.84% | 115,877 |
| Mar 30, 2026 | 1.12 | 1.22 | 1.06 | 1.19 | 1.19 | 5.31% | 237,789 |
| Mar 27, 2026 | 1.13 | 1.17 | 1.11 | 1.13 | 1.13 | - | 34,999 |
| Mar 26, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -4.24% | 27,912 |
| Mar 25, 2026 | 1.17 | 1.19 | 1.12 | 1.18 | 1.18 | 5.36% | 125,778 |
| 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 | -1.22% | 68,927 |
| Mar 13, 2026 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 2.06% | 78,429 |