Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revelation Biosciences, Inc. - Common Stock (NQ: REVB )

0.5288 -0.0512 (-8.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 0.5760 0.5760 0.4620 0.5288 440,201 -0.05(-8.83%)
Jan 08, 2025 0.5829 0.6000 0.5353 0.5800 450,325 -0.03(-5.18%)
Jan 07, 2025 0.6120 0.6700 0.5500 0.6117 908,922 -0.03(-4.88%)
Jan 06, 2025 0.6990 0.7000 0.6348 0.6431 1,782,352 -0.00(-0.60%)
Jan 03, 2025 0.6425 0.6821 0.5367 0.6470 4,045,129 -0.01(-1.52%)
Jan 02, 2025 1.100 1.260 0.5910 0.6570 107,948,544 +0.20(+42.52%)
Dec 31, 2024 0.4610 0 +0.08(+19.74%)
Dec 30, 2024 0.3500 0.4500 0.3306 0.3850 1,780,371 +0.03(+7.27%)
Dec 27, 2024 0.3701 0.3800 0.3300 0.3589 753,062 +0.01(+1.99%)
Dec 26, 2024 0.3446 0.3778 0.3230 0.3519 2,950,123 +0.05(+17.10%)
Dec 24, 2024 0.2956 0.4380 0.2895 0.3005 4,539,682 -0.00(-0.63%)
Dec 23, 2024 0.3000 0.3098 0.2810 0.3024 264,399 +0.01(+2.51%)
Dec 20, 2024 0.3100 0.3180 0.2950 0.2950 477,706 -0.03(-8.73%)
Dec 19, 2024 0.3400 0.3494 0.3042 0.3232 433,048 -0.02(-5.58%)
Dec 18, 2024 0.3407 0.3650 0.3337 0.3423 421,805 +0.01(+1.75%)
Dec 17, 2024 0.3423 0.3641 0.3200 0.3364 383,086 -0.01(-3.33%)
Dec 16, 2024 0.3690 0.3750 0.3400 0.3480 218,321 -0.01(-3.33%)
Dec 13, 2024 0.4000 0.4000 0.3380 0.3600 554,287 -0.05(-12.75%)
Dec 12, 2024 0.4200 0.4210 0.4007 0.4126 491,078 -0.01(-1.76%)
Dec 11, 2024 0.4441 0.4500 0.4037 0.4200 477,142 -0.03(-6.46%)
Dec 10, 2024 0.4414 0.4535 0.4400 0.4490 268,529 -0.00(-0.22%)
Dec 09, 2024 0.4440 0.4650 0.4230 0.4500 436,811 +0.01(+2.27%)
Dec 06, 2024 0.4431 0.4469 0.4220 0.4400 865,358 -0.01(-3.04%)
Dec 05, 2024 0.4981 0.5450 0.4222 0.4538 4,265,919 -0.02(-3.41%)
Dec 04, 2024 0.5179 0.5250 0.4199 0.4698 5,621,056 -0.04(-6.97%)
Dec 03, 2024 0.8001 0.8100 0.4993 0.5050 6,029,591 -0.44(-46.84%)
Dec 02, 2024 0.8550 0.9760 0.7800 0.9499 12,586,680 +0.19(+24.99%)
Nov 29, 2024 0.7600 0.7800 0.7492 0.7600 31,050 +0.01(+0.66%)
Nov 27, 2024 0.7476 0.7600 0.7423 0.7550 130,818 +0.01(+0.99%)
Nov 26, 2024 0.7500 0.7599 0.7404 0.7476 62,525 +0.01(+0.67%)
Nov 25, 2024 0.7500 0.7641 0.7404 0.7426 176,774 -0.01(-1.64%)
Nov 22, 2024 0.7400 0.7600 0.7321 0.7550 116,696 +0.00(+0.27%)
Nov 21, 2024 0.7936 0.7936 0.7409 0.7530 42,709 -0.01(-0.76%)
Nov 20, 2024 0.7600 0.7700 0.7154 0.7588 205,631 -0.02(-2.46%)
Nov 19, 2024 0.8100 0.8200 0.7722 0.7779 226,755 -0.04(-4.48%)
Nov 18, 2024 0.8400 0.8400 0.7800 0.8144 149,038 +0.01(+1.42%)
Nov 15, 2024 0.8100 0.8384 0.7765 0.8030 240,715 -0.03(-4.02%)
Nov 14, 2024 0.8900 0.9110 0.8201 0.8366 151,017 -0.07(-8.07%)
Nov 13, 2024 0.9400 0.9800 0.8599 0.9100 440,886 -0.06(-6.43%)
Nov 12, 2024 1.000 1.030 0.9005 0.9725 1,159,532 -0.07(-6.49%)
Nov 11, 2024 1.010 1.050 0.8099 1.040 20,251,950 +0.22(+26.83%)
Nov 08, 2024 0.8500 0.8500 0.8000 0.8200 3,641,059 -0.03(-3.53%)
Nov 07, 2024 0.8690 0.8700 0.8230 0.8500 46,629 -0.02(-2.30%)
Nov 06, 2024 0.8900 0.8900 0.8400 0.8700 49,362 -0.01(-0.73%)
Nov 05, 2024 0.8300 0.8800 0.8300 0.8764 36,406 +0.03(+3.35%)
Nov 04, 2024 0.8300 0.8770 0.8262 0.8480 11,793 +0.03(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.