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

Revelation Biosciences Inc (NQ: REVB )

1.820 -0.090 (-4.71%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 24, 2024 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 (%)
Nov 30, 2022 7.000 7.658 7.000 7.000 6,789 -0.25(-3.38%)
Nov 29, 2022 7.003 7.350 6.860 7.245 3,780 -0.07(-0.96%)
Nov 28, 2022 7.105 7.350 7.000 7.315 4,407 +0.06(+0.77%)
Nov 25, 2022 7.458 7.672 6.650 7.259 11,685 -0.20(-2.67%)
Nov 23, 2022 7.350 7.872 7.178 7.458 5,136 +0.04(+0.52%)
Nov 22, 2022 7.630 8.344 6.650 7.420 11,465 +0.07(+0.90%)
Nov 21, 2022 8.271 8.271 7.175 7.354 11,958 -0.70(-8.65%)
Nov 18, 2022 8.498 8.739 7.805 8.050 10,358 +0.03(+0.35%)
Nov 17, 2022 7.795 8.267 7.774 8.022 6,247 -0.01(-0.09%)
Nov 16, 2022 8.225 8.533 7.770 8.029 8,046 -0.02(-0.26%)
Nov 15, 2022 7.623 9.093 7.623 8.050 28,229 +0.09(+1.19%)
Nov 14, 2022 7.700 8.326 7.465 7.955 17,925 +0.34(+4.51%)
Nov 11, 2022 8.050 8.106 7.402 7.612 4,199 -0.09(-1.18%)
Nov 10, 2022 7.521 8.050 7.000 7.704 20,652 +0.56(+7.79%)
Nov 09, 2022 7.627 7.840 7.053 7.147 9,563 -0.48(-6.33%)
Nov 08, 2022 8.050 8.708 7.350 7.630 19,371 -0.21(-2.68%)
Nov 07, 2022 8.960 9.100 7.700 7.840 16,934 -0.65(-7.70%)
Nov 04, 2022 8.400 8.992 8.400 8.495 4,910 -0.29(-3.31%)
Nov 03, 2022 8.750 9.188 7.647 8.785 15,429 +0.21(+2.45%)
Nov 02, 2022 9.509 9.509 8.575 8.575 20,310 -0.79(-8.41%)
Nov 01, 2022 9.800 10.16 8.998 9.363 20,691 -0.70(-6.96%)
Oct 31, 2022 11.20 11.25 9.835 10.06 25,745 -0.86(-7.85%)
Oct 28, 2022 10.57 11.20 10.16 10.92 26,236 +1.12(+11.43%)
Oct 27, 2022 11.90 12.13 9.660 9.800 59,227 -1.50(-13.31%)
Oct 26, 2022 11.27 12.81 10.85 11.30 127,954 -3.08(-21.41%)
Oct 25, 2022 11.26 17.55 11.26 14.38 2,045,421 +5.65(+64.60%)
Oct 24, 2022 8.750 8.845 8.295 8.739 6,704 +0.45(+5.40%)
Oct 21, 2022 8.466 9.009 7.700 8.291 5,720 -0.37(-4.24%)
Oct 20, 2022 8.540 9.100 7.875 8.659 12,380 +0.12(+1.35%)
Oct 19, 2022 9.030 9.100 8.435 8.543 9,021 -0.25(-2.87%)
Oct 18, 2022 8.750 9.100 8.498 8.796 9,061 +0.28(+3.29%)
Oct 17, 2022 8.152 8.750 8.152 8.515 6,141 +0.11(+1.33%)
Oct 14, 2022 8.400 9.450 8.053 8.403 8,398 +0.09(+1.14%)
Oct 13, 2022 7.354 8.428 7.175 8.309 13,157 -0.09(-1.08%)
Oct 12, 2022 8.421 9.275 8.400 8.400 9,664 -0.00(-0.04%)
Oct 11, 2022 9.293 9.667 7.718 8.403 22,266 -0.77(-8.39%)
Oct 10, 2022 8.750 9.583 8.750 9.174 15,338 +0.02(+0.27%)
Oct 07, 2022 10.15 10.15 8.988 9.149 18,525 -1.00(-9.89%)
Oct 06, 2022 11.20 12.65 9.457 10.15 213,677 +1.28(+14.44%)
Oct 05, 2022 9.100 9.335 8.148 8.873 9,165 +0.02(+0.20%)
Oct 04, 2022 8.403 9.135 8.403 8.855 5,468 +0.50(+5.95%)
Oct 03, 2022 9.117 9.730 7.830 8.358 28,414 -0.78(-8.51%)
Sep 30, 2022 9.842 9.950 8.768 9.135 17,284 -0.42(-4.43%)
Sep 29, 2022 10.50 10.50 9.555 9.559 4,937 -0.92(-8.81%)
Sep 28, 2022 9.800 11.20 9.174 10.48 16,900 +0.98(+10.31%)
Sep 27, 2022 9.313 10.15 8.953 9.502 13,779 +0.41(+4.50%)
Sep 26, 2022 9.313 10.14 8.785 9.093 10,135 -0.01(-0.08%)
Sep 23, 2022 9.467 9.796 8.764 9.100 7,327 -0.26(-2.73%)
Sep 22, 2022 10.15 10.28 9.104 9.355 7,129 -0.31(-3.22%)
Sep 21, 2022 10.85 10.94 9.317 9.667 10,358 -1.43(-12.90%)
Sep 20, 2022 11.90 11.97 10.85 11.10 6,156 -0.80(-6.74%)
Sep 19, 2022 13.30 13.30 11.20 11.90 10,723 -1.40(-10.53%)
Sep 16, 2022 13.65 14.00 13.30 13.30 6,292 -0.46(-3.31%)
Sep 15, 2022 13.80 14.48 13.69 13.76 3,462 -0.08(-0.58%)
Sep 14, 2022 14.09 14.70 13.30 13.84 8,413 -0.09(-0.68%)
Sep 13, 2022 14.85 14.85 13.34 13.93 12,837 -0.75(-5.10%)
Sep 12, 2022 14.35 14.84 14.10 14.68 8,026 +0.19(+1.30%)
Sep 09, 2022 14.35 14.70 14.20 14.49 8,370 -0.14(-0.96%)
Sep 08, 2022 13.72 15.56 13.39 14.63 26,639 +0.84(+6.12%)
Sep 07, 2022 13.65 14.09 13.30 13.79 5,096 +0.00(+0.00%)
Sep 06, 2022 13.65 14.70 13.30 13.79 6,084 +0.14(+1.00%)
Sep 02, 2022 14.35 14.35 13.49 13.65 5,584 +0.07(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.