Indicators

Revelation Biosciences Inc (NQ: REVB )

1.830 -0.080 (-4.19%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.95	35.00	32.20	33.25	3,120	+0.15(+0.44%)
Apr 28, 2022	32.75	34.39	32.21	33.10	3,118	+0.02(+0.06%)
Apr 27, 2022	34.65	35.37	32.20	33.08	5,157	-1.24(-3.61%)
Apr 26, 2022	42.35	44.45	31.85	34.32	23,256	-4.18(-10.85%)
Apr 25, 2022	43.75	47.25	36.05	38.50	38,984	-2.80(-6.78%)
Apr 22, 2022	41.65	42.00	37.45	41.30	29,649	-3.50(-7.81%)
Apr 21, 2022	36.05	52.15	35.00	44.80	234,269	+8.40(+23.08%)
Apr 20, 2022	28.00	38.41	26.25	36.40	28,220	+8.39(+29.95%)
Apr 19, 2022	26.25	28.90	25.72	28.01	8,929	+1.74(+6.64%)
Apr 18, 2022	31.85	32.90	25.62	26.27	18,853	-6.98(-21.00%)
Apr 14, 2022	34.84	35.00	31.50	33.25	3,874	-1.05(-3.06%)
Apr 13, 2022	32.20	35.00	31.85	34.30	4,161	+1.05(+3.16%)
Apr 12, 2022	35.70	35.70	32.90	33.25	5,730	-1.61(-4.62%)
Apr 11, 2022	37.80	38.15	33.95	34.86	4,641	-3.29(-8.62%)
Apr 08, 2022	38.50	40.03	36.75	38.15	6,419	-0.35(-0.91%)
Apr 07, 2022	39.55	40.25	37.10	38.50	5,344	+0.00(+0.00%)
Apr 06, 2022	37.80	39.55	36.40	38.50	10,611	-0.35(-0.90%)
Apr 05, 2022	42.35	42.35	38.50	38.85	9,023	-2.45(-5.93%)
Apr 04, 2022	39.90	41.64	38.85	41.30	7,389	+1.05(+2.61%)

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.