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 (%)
Dec 29, 2023 0.5000 0.5100 0.4899 0.5007 99,575 -0.03(-5.51%)
Dec 28, 2023 0.5200 0.5379 0.5000 0.5299 74,095 +0.04(+7.70%)
Dec 27, 2023 0.5155 0.5301 0.4860 0.4920 119,652 -0.02(-4.52%)
Dec 26, 2023 0.5180 0.5225 0.4799 0.5153 71,521 -0.02(-3.50%)
Dec 22, 2023 0.5500 0.5988 0.4707 0.5340 135,619 -0.04(-6.32%)
Dec 21, 2023 0.5900 0.5900 0.5700 0.5700 11,848 +0.01(+1.79%)
Dec 20, 2023 0.5800 0.5800 0.5511 0.5600 26,573 -0.00(-0.07%)
Dec 19, 2023 0.5600 0.5711 0.5499 0.5604 59,445 +0.01(+2.26%)
Dec 18, 2023 0.5488 0.5500 0.5300 0.5480 13,853 -0.00(-0.54%)
Dec 15, 2023 0.5306 0.5750 0.5306 0.5510 7,858 -0.01(-0.90%)
Dec 14, 2023 0.5310 0.5744 0.5310 0.5560 55,552 +0.02(+2.96%)
Dec 13, 2023 0.5310 0.5546 0.4888 0.5400 89,826 +0.00(+0.00%)
Dec 12, 2023 0.5700 0.5745 0.5400 0.5400 57,939 -0.03(-5.23%)
Dec 11, 2023 0.5400 0.5700 0.5400 0.5698 84,833 +0.01(+1.75%)
Dec 08, 2023 0.5700 0.5744 0.5035 0.5600 94,122 +0.01(+1.82%)
Dec 07, 2023 0.5083 0.5699 0.4740 0.5500 153,315 +0.03(+4.96%)
Dec 06, 2023 0.6100 0.6101 0.5000 0.5240 505,983 -0.09(-14.10%)
Dec 05, 2023 0.7000 0.7600 0.6000 0.6100 275,682 -0.15(-20.23%)
Dec 04, 2023 0.7600 0.7699 0.7226 0.7647 35,692 +0.00(+0.62%)
Dec 01, 2023 0.7800 0.7900 0.7223 0.7600 119,014 +0.04(+5.10%)
Nov 30, 2023 0.7590 0.7700 0.7017 0.7231 53,085 -0.01(-1.30%)
Nov 29, 2023 0.7000 0.7490 0.6710 0.7326 166,653 +0.03(+4.66%)
Nov 28, 2023 0.6400 0.7090 0.6400 0.7000 81,359 +0.04(+6.87%)
Nov 27, 2023 0.6401 0.6700 0.6390 0.6550 14,630 -0.02(-2.24%)
Nov 24, 2023 0.6400 0.6700 0.6300 0.6700 5,209 +0.00(+0.00%)
Nov 22, 2023 0.6500 0.6700 0.6400 0.6700 38,168 +0.03(+4.69%)
Nov 21, 2023 0.6600 0.6700 0.6300 0.6400 3,401 +0.01(+1.59%)
Nov 20, 2023 0.6266 0.6700 0.6266 0.6300 7,762 -0.01(-1.56%)
Nov 17, 2023 0.6660 0.6700 0.6310 0.6400 28,910 -0.04(-5.31%)
Nov 16, 2023 0.6478 0.6799 0.6302 0.6759 34,216 +0.05(+7.23%)
Nov 15, 2023 0.6150 0.6401 0.6125 0.6303 39,337 +0.02(+2.49%)
Nov 14, 2023 0.5801 0.6200 0.5801 0.6150 43,850 +0.05(+7.89%)
Nov 13, 2023 0.5900 0.5999 0.5600 0.5700 11,133 +0.01(+1.79%)
Nov 10, 2023 0.5653 0.5700 0.5527 0.5600 23,373 -0.02(-3.91%)
Nov 09, 2023 0.5864 0.6045 0.5316 0.5828 116,129 -0.03(-4.14%)
Nov 08, 2023 0.6200 0.6200 0.5800 0.6080 6,648 -0.02(-3.48%)
Nov 07, 2023 0.6100 0.6299 0.5783 0.6299 6,641 +0.03(+4.98%)
Nov 06, 2023 0.6100 0.6100 0.6000 0.6000 2,079 +0.01(+1.52%)
Nov 03, 2023 0.5900 0.6390 0.5900 0.5910 16,624 -0.00(-0.37%)
Nov 02, 2023 0.6500 0.6500 0.5853 0.5932 26,862 -0.02(-3.23%)
Nov 01, 2023 0.6599 0.6599 0.5836 0.6130 6,181 +0.01(+2.00%)
Oct 31, 2023 0.5811 0.6400 0.5811 0.6010 9,682 +0.02(+3.44%)
Oct 30, 2023 0.5700 0.6500 0.5701 0.5810 13,958 +0.00(+0.62%)
Oct 27, 2023 0.6000 0.6000 0.5774 0.5774 11,727 -0.01(-2.00%)
Oct 26, 2023 0.6010 0.6281 0.5800 0.5892 29,410 -0.04(-6.48%)
Oct 25, 2023 0.6700 0.6700 0.6300 0.6300 22,354 -0.03(-3.89%)
Oct 24, 2023 0.6200 0.6704 0.6200 0.6555 89,690 +0.06(+10.11%)
Oct 23, 2023 0.5900 0.6400 0.5900 0.5953 20,590 -0.03(-5.51%)
Oct 20, 2023 0.5752 0.6300 0.5634 0.6300 73,962 +0.06(+10.02%)
Oct 19, 2023 0.6504 0.6706 0.5552 0.5726 97,438 -0.10(-14.54%)
Oct 18, 2023 0.6748 0.6869 0.6500 0.6700 16,780 +0.01(+1.82%)
Oct 17, 2023 0.6600 0.6900 0.6510 0.6580 11,554 -0.00(-0.30%)
Oct 16, 2023 0.6737 0.6905 0.6501 0.6600 140,094 -0.02(-3.21%)
Oct 13, 2023 0.7700 0.7700 0.6684 0.6819 124,243 -0.01(-1.69%)
Oct 12, 2023 0.7800 0.7899 0.6901 0.6936 132,351 -0.02(-3.07%)
Oct 11, 2023 0.6900 0.7401 0.6712 0.7156 158,951 +0.04(+5.39%)
Oct 10, 2023 0.6870 0.7020 0.6729 0.6790 22,494 -0.01(-1.38%)
Oct 09, 2023 0.6781 0.7198 0.6750 0.6885 17,798 +0.01(+1.53%)
Oct 06, 2023 0.6724 0.6902 0.6724 0.6781 27,153 +0.00(+0.44%)
Oct 05, 2023 0.6664 0.7306 0.6664 0.6751 37,539 -0.00(-0.72%)
Oct 04, 2023 0.7100 0.7075 0.6792 0.6800 8,438 -0.00(-0.15%)
Oct 03, 2023 0.6805 0.6820 0.6663 0.6810 27,552 -0.03(-4.04%)
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.