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 )

4.280 +0.120 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 4.167 4.450 4.167 4.280 69,629 +0.12(+2.88%)
Feb 13, 2025 4.150 4.370 4.030 4.160 71,534 -0.09(-2.12%)
Feb 12, 2025 3.900 4.490 3.900 4.250 85,783 +0.38(+9.82%)
Feb 11, 2025 4.170 4.170 3.800 3.870 77,897 -0.33(-7.77%)
Feb 10, 2025 4.110 4.271 3.900 4.196 36,323 +0.09(+2.09%)
Feb 07, 2025 4.300 4.350 4.010 4.110 64,363 -0.16(-3.75%)
Feb 06, 2025 4.350 4.580 3.900 4.270 92,786 -0.11(-2.51%)
Feb 05, 2025 4.410 4.580 4.200 4.380 67,322 -0.08(-1.79%)
Feb 04, 2025 4.060 4.600 4.020 4.460 254,698 +0.47(+11.78%)
Feb 03, 2025 3.690 4.060 3.690 3.990 109,419 +0.22(+5.84%)
Jan 31, 2025 3.820 4.300 3.680 3.770 309,674 -0.05(-1.31%)
Jan 30, 2025 3.620 4.300 3.340 3.820 399,880 +0.10(+2.69%)
Jan 29, 2025 4.350 4.700 3.700 3.720 733,216 -0.52(-12.26%)
Jan 28, 2025 4.100 4.660 3.820 4.240 614,040 +0.43(+11.16%)
Jan 27, 2025 4.096 4.098 3.613 3.814 105,234 -0.12(-2.93%)
Jan 24, 2025 4.800 4.872 3.701 3.930 150,514 -1.23(-23.84%)
Jan 23, 2025 5.600 5.680 4.960 5.160 45,568 -0.41(-7.41%)
Jan 22, 2025 6.448 6.448 5.360 5.573 57,555 -1.03(-15.65%)
Jan 21, 2025 6.400 6.720 6.176 6.606 34,149 +0.20(+3.20%)
Jan 17, 2025 6.560 6.978 6.400 6.402 22,363 -0.23(-3.45%)
Jan 16, 2025 7.840 7.840 6.240 6.630 44,043 -1.21(-15.43%)
Jan 15, 2025 7.360 8.160 7.360 7.840 19,741 +0.31(+4.10%)
Jan 14, 2025 7.838 8.480 7.200 7.531 26,031 -0.47(-5.84%)
Jan 13, 2025 7.954 8.013 7.200 7.998 24,851 -0.46(-5.47%)
Jan 10, 2025 9.216 9.216 7.392 8.461 28,496 -0.82(-8.83%)
Jan 08, 2025 9.326 9.600 8.565 9.280 28,145 -0.51(-5.18%)
Jan 07, 2025 9.792 10.72 8.800 9.787 56,807 -0.50(-4.88%)
Jan 06, 2025 11.18 11.20 10.16 10.29 111,397 -0.06(-0.60%)
Jan 03, 2025 10.28 10.91 8.587 10.35 252,820 -0.16(-1.52%)
Jan 02, 2025 17.60 20.16 9.456 10.51 6,746,784 +3.14(+42.52%)
Dec 31, 2024 7.376 0 +1.22(+19.74%)
Dec 30, 2024 5.600 7.200 5.290 6.160 111,273 +0.42(+7.27%)
Dec 27, 2024 5.922 6.080 5.280 5.742 47,066 +0.11(+1.99%)
Dec 26, 2024 5.514 6.045 5.168 5.630 184,382 +0.82(+17.10%)
Dec 24, 2024 4.730 7.008 4.632 4.808 283,730 -0.03(-0.63%)
Dec 23, 2024 4.800 4.957 4.496 4.838 16,524 +0.12(+2.51%)
Dec 20, 2024 4.960 5.088 4.720 4.720 29,856 -0.45(-8.73%)
Dec 19, 2024 5.440 5.590 4.867 5.171 27,065 -0.31(-5.58%)
Dec 18, 2024 5.451 5.840 5.339 5.477 26,362 +0.09(+1.75%)
Dec 17, 2024 5.477 5.826 5.120 5.382 23,942 -0.19(-3.33%)
Dec 16, 2024 5.904 6.000 5.440 5.568 13,645 -0.19(-3.33%)
Dec 13, 2024 6.400 6.400 5.408 5.760 34,642 -0.84(-12.75%)
Dec 12, 2024 6.720 6.736 6.411 6.602 30,692 -0.12(-1.76%)
Dec 11, 2024 7.106 7.200 6.459 6.720 29,821 -0.46(-6.46%)
Dec 10, 2024 7.062 7.256 7.040 7.184 16,783 -0.02(-0.22%)
Dec 09, 2024 7.104 7.440 6.768 7.200 27,300 +0.16(+2.27%)
Dec 06, 2024 7.090 7.150 6.752 7.040 54,084 -0.22(-3.04%)
Dec 05, 2024 7.970 8.720 6.755 7.261 266,619 -0.26(-3.41%)
Dec 04, 2024 8.286 8.400 6.718 7.517 351,316 -0.56(-6.97%)
Dec 03, 2024 12.80 12.96 7.989 8.080 376,849 -7.12(-46.84%)
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.