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

Revelation Biosciences Inc (NQ: REVB )

2.060 -0.140 (-6.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Feb 28, 2023 2.310 2.310 2.120 2.230 285,459 -0.02(-0.89%)
Feb 27, 2023 2.140 2.500 2.120 2.250 885,274 +0.10(+4.65%)
Feb 24, 2023 2.100 2.270 2.100 2.150 109,026 -0.06(-2.71%)
Feb 23, 2023 2.200 2.224 2.040 2.210 193,092 +0.01(+0.45%)
Feb 22, 2023 2.270 2.300 2.160 2.200 122,148 -0.05(-2.44%)
Feb 21, 2023 2.380 2.380 2.100 2.255 399,468 -0.23(-9.07%)
Feb 17, 2023 2.630 2.630 2.410 2.480 562,595 -0.16(-6.06%)
Feb 16, 2023 2.650 2.930 2.520 2.640 613,386 -0.09(-3.30%)
Feb 15, 2023 2.700 2.800 2.620 2.730 228,437 +0.03(+1.11%)
Feb 14, 2023 2.880 2.880 2.470 2.700 408,326 -0.16(-5.59%)
Feb 13, 2023 2.900 2.920 2.750 2.860 406,523 +0.01(+0.35%)
Feb 10, 2023 2.920 3.040 2.650 2.850 579,024 +0.09(+3.26%)
Feb 09, 2023 4.080 4.230 2.560 2.760 2,234,241 -2.60(-48.51%)
Feb 08, 2023 6.320 6.580 5.000 5.360 245,365 -1.29(-19.42%)
Feb 07, 2023 9.550 10.68 6.480 6.652 368,341 -1.95(-22.65%)
Feb 06, 2023 8.630 8.980 8.260 8.600 40,583 -0.50(-5.49%)
Feb 03, 2023 8.300 9.800 8.060 9.100 184,477 +0.72(+8.59%)
Feb 02, 2023 10.50 10.60 8.000 8.380 69,832 -1.97(-19.03%)
Feb 01, 2023 9.500 11.17 9.140 10.35 124,603 -0.15(-1.43%)
Jan 31, 2023 10.09 11.39 9.264 10.50 102,046 +0.53(+5.26%)
Jan 30, 2023 9.629 10.46 9.198 9.975 11,279 +0.17(+1.79%)
Jan 27, 2023 9.957 10.37 9.450 9.800 16,090 -0.16(-1.58%)
Jan 26, 2023 8.726 11.06 8.463 9.957 113,106 +0.96(+10.70%)
Jan 25, 2023 8.638 9.100 8.435 8.995 7,712 +0.05(+0.51%)
Jan 24, 2023 8.075 9.748 8.053 8.950 37,511 +0.63(+7.53%)
Jan 23, 2023 8.456 8.750 8.123 8.323 8,077 -0.19(-2.22%)
Jan 20, 2023 8.806 8.806 8.082 8.512 6,960 +0.12(+1.38%)
Jan 19, 2023 9.058 9.058 8.050 8.396 6,818 -0.41(-4.65%)
Jan 18, 2023 9.100 9.520 7.770 8.806 20,500 -0.53(-5.70%)
Jan 17, 2023 9.625 9.625 8.771 9.338 14,386 +0.02(+0.26%)
Jan 13, 2023 8.750 9.793 8.050 9.313 15,165 +0.84(+9.96%)
Jan 12, 2023 8.120 8.470 7.700 8.470 6,587 +0.11(+1.26%)
Jan 11, 2023 7.683 8.400 7.364 8.365 17,951 +0.76(+10.04%)
Jan 10, 2023 7.822 7.872 7.056 7.602 8,828 +0.16(+2.16%)
Jan 09, 2023 7.700 7.683 7.038 7.441 8,548 +0.00(+0.05%)
Jan 06, 2023 7.514 7.875 7.168 7.438 15,929 +0.08(+1.14%)
Jan 05, 2023 7.350 7.700 7.000 7.354 15,657 +0.29(+4.06%)
Jan 04, 2023 6.755 7.525 6.475 7.066 19,060 +0.22(+3.27%)
Jan 03, 2023 6.524 6.947 6.300 6.843 6,524 +0.19(+2.84%)
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%)
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.