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

Revelation Biosciences Inc (NQ: REVB )

1.990 -0.030 (-1.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 (%)
Dec 30, 2022 6.300 6.846 6.199 6.654 11,119 +0.32(+4.97%)
Dec 29, 2022 6.689 7.343 5.950 6.338 19,116 -0.31(-4.68%)
Dec 28, 2022 7.350 7.731 6.353 6.650 8,291 -0.56(-7.77%)
Dec 27, 2022 6.503 9.100 6.272 7.210 29,846 +0.92(+14.57%)
Dec 23, 2022 6.755 6.997 5.908 6.293 11,261 -0.69(-9.92%)
Dec 22, 2022 6.993 7.115 6.685 6.986 2,945 -0.09(-1.29%)
Dec 21, 2022 7.130 7.378 6.654 7.077 3,200 -0.01(-0.10%)
Dec 20, 2022 7.000 7.336 6.762 7.084 7,988 +0.08(+1.20%)
Dec 19, 2022 7.301 7.518 6.720 7.000 8,082 -0.48(-6.45%)
Dec 16, 2022 7.606 8.260 7.070 7.483 18,836 -0.01(-0.09%)
Dec 15, 2022 8.046 8.046 7.350 7.490 6,073 -0.02(-0.28%)
Dec 14, 2022 7.683 7.910 7.354 7.511 3,637 -0.33(-4.15%)
Dec 13, 2022 8.130 8.222 7.350 7.837 10,675 -0.67(-7.82%)
Dec 12, 2022 6.650 8.960 6.654 8.502 46,318 +1.64(+23.93%)
Dec 09, 2022 7.700 7.700 6.825 6.860 6,528 -0.16(-2.29%)
Dec 08, 2022 7.028 7.630 7.000 7.021 3,736 -0.40(-5.38%)
Dec 07, 2022 7.175 7.700 7.000 7.420 2,789 +0.16(+2.17%)
Dec 06, 2022 7.585 7.959 7.115 7.263 3,396 -0.21(-2.81%)
Dec 05, 2022 7.889 8.015 7.350 7.473 6,777 -0.20(-2.56%)
Dec 02, 2022 8.050 8.400 7.392 7.668 11,357 -0.42(-5.15%)
Dec 01, 2022 7.119 8.515 7.063 8.085 14,567 +1.09(+15.50%)
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%)
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.