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 (%)
Jul 29, 2022	19.95	20.65	17.95	19.70	90,717	-1.28(-6.10%)
Jul 28, 2022	18.96	22.57	17.85	20.99	368,962	+3.44(+19.61%)
Jul 27, 2022	17.15	17.92	16.45	17.55	111,649	+0.36(+2.10%)
Jul 26, 2022	18.38	18.74	15.75	17.18	634,959	-18.17(-51.39%)
Jul 25, 2022	53.55	63.70	32.90	35.35	2,310,232	+12.60(+55.38%)
Jul 22, 2022	29.40	29.71	22.14	22.75	22,683	-6.81(-23.04%)
Jul 21, 2022	32.55	32.90	27.51	29.56	20,341	-1.26(-4.10%)
Jul 20, 2022	39.20	39.55	30.45	30.82	27,236	-9.08(-22.75%)
Jul 19, 2022	44.10	44.80	39.55	39.90	15,725	-3.85(-8.80%)
Jul 18, 2022	45.50	47.60	43.40	43.75	11,790	-3.15(-6.72%)
Jul 15, 2022	48.30	49.61	44.10	46.90	13,825	-1.05(-2.19%)
Jul 14, 2022	42.00	50.40	42.00	47.95	52,124	+6.65(+16.10%)
Jul 13, 2022	42.00	47.95	40.60	41.30	21,657	-5.95(-12.59%)
Jul 12, 2022	45.15	57.75	42.00	47.25	194,358	+2.45(+5.47%)
Jul 11, 2022	42.00	44.80	35.70	44.80	27,640	+0.70(+1.59%)
Jul 08, 2022	44.10	49.00	42.00	44.10	124,472	+3.85(+9.57%)
Jul 07, 2022	37.10	42.70	35.35	40.25	74,531	-1.75(-4.17%)
Jul 06, 2022	28.00	54.95	28.04	42.00	821,259	+12.91(+44.39%)
Jul 05, 2022	33.15	33.23	27.30	29.09	31,625	-7.31(-20.09%)

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.