Revelation Biosciences, Inc. (REVB)
NASDAQ: REVB · Real-Time Price · USD
0.9963
-0.0137 (-1.36%)
At close: Jun 12, 2026, 4:00 PM EDT
1.050
+0.054 (5.39%)
After-hours: Jun 12, 2026, 7:59 PM EDT
Revelation Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.36% | 36,117 |
| Jun 11, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 23,370 |
| 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% | 33,873 |
| Jun 8, 2026 | 1.02 | 1.04 | 0.98 | 1.01 | 1.01 | 2.02% | 21,922 |
| Jun 5, 2026 | 1.02 | 1.05 | 0.99 | 0.99 | 0.99 | -6.16% | 108,274 |
| Jun 4, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 1.44% | 33,156 |
| Jun 3, 2026 | 1.07 | 1.07 | 0.99 | 1.04 | 1.04 | -1.89% | 63,234 |
| Jun 2, 2026 | 1.08 | 1.09 | 1.05 | 1.06 | 1.06 | -2.75% | 50,072 |
| Jun 1, 2026 | 1.10 | 1.11 | 1.06 | 1.09 | 1.09 | -0.46% | 32,133 |
| May 29, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.45% | 35,093 |
| May 28, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 31,921 |
| May 27, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 47,264 |
| May 26, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 9,568 |
| 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 |