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

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
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 (%)
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.