Skip to main content

Revelation Biosciences Inc (NQ: REVB )

2.680 +0.250 (+10.29%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.600 2.620 2.360 2.430 93,586 -0.17(-6.54%)
Mar 26, 2024 2.440 2.630 2.400 2.600 105,919 +0.21(+8.79%)
Mar 25, 2024 2.390 2.400 2.335 2.390 28,327 +0.02(+0.84%)
Mar 22, 2024 2.400 2.450 2.350 2.370 27,685 -0.08(-3.27%)
Mar 21, 2024 2.470 2.500 2.400 2.450 54,661 +0.02(+0.82%)
Mar 20, 2024 2.320 2.450 2.250 2.430 49,084 +0.15(+6.58%)
Mar 19, 2024 2.370 2.370 2.220 2.280 76,323 -0.11(-4.60%)
Mar 18, 2024 2.500 2.500 2.330 2.390 65,167 -0.02(-0.83%)
Mar 15, 2024 2.440 2.528 2.380 2.410 72,959 +0.05(+2.12%)
Mar 14, 2024 2.700 2.735 2.281 2.360 220,887 -0.24(-9.23%)
Mar 13, 2024 2.970 2.980 2.560 2.600 329,896 -0.52(-16.67%)
Mar 12, 2024 3.360 3.360 2.870 3.120 440,208 -0.24(-7.14%)
Mar 11, 2024 3.650 3.650 3.350 3.360 255,836 -0.04(-1.18%)
Mar 08, 2024 3.480 3.610 3.300 3.400 141,754 +0.00(+0.00%)
Mar 07, 2024 3.060 3.520 3.040 3.400 391,142 +0.40(+13.33%)
Mar 06, 2024 3.340 3.340 2.970 3.000 125,229 -0.19(-5.96%)
Mar 05, 2024 3.270 3.430 3.160 3.190 182,415 -0.22(-6.45%)
Mar 04, 2024 3.670 3.670 3.210 3.410 214,656 -0.23(-6.32%)
Mar 01, 2024 3.610 3.740 3.370 3.640 282,279 -0.01(-0.27%)
Feb 29, 2024 4.010 4.083 3.600 3.650 499,692 -0.47(-11.41%)
Feb 28, 2024 3.460 4.340 3.400 4.120 866,280 +0.69(+20.12%)
Feb 27, 2024 3.160 3.480 3.030 3.430 328,119 +0.27(+8.54%)
Feb 26, 2024 2.780 3.220 2.750 3.160 350,834 +0.36(+12.86%)
Feb 23, 2024 2.900 3.040 2.770 2.800 213,050 -0.09(-3.11%)
Feb 22, 2024 3.160 3.188 2.830 2.890 457,150 -0.26(-8.25%)
Feb 21, 2024 2.910 3.350 2.850 3.150 1,268,170 +0.32(+11.31%)
Feb 20, 2024 2.750 3.000 2.707 2.830 147,423 +0.06(+2.17%)
Feb 16, 2024 3.030 3.030 2.680 2.770 121,540 -0.25(-8.28%)
Feb 15, 2024 3.010 3.087 2.770 3.020 143,749 +0.02(+0.67%)
Feb 14, 2024 2.940 3.169 2.940 3.000 215,634 +0.00(+0.00%)
Feb 13, 2024 2.800 3.230 2.790 3.000 1,031,818 +0.24(+8.70%)
Feb 12, 2024 2.830 2.870 2.570 2.760 249,405 -0.02(-0.72%)
Feb 09, 2024 2.800 3.050 2.622 2.780 901,723 +0.00(+0.00%)
Feb 08, 2024 2.610 2.900 2.510 2.780 393,742 +0.20(+7.75%)
Feb 07, 2024 2.620 2.660 2.400 2.580 619,738 -0.02(-0.77%)
Feb 06, 2024 3.220 3.290 2.430 2.600 712,641 -0.60(-18.75%)
Feb 05, 2024 3.100 3.340 2.775 3.200 688,957 +0.16(+5.09%)
Feb 02, 2024 3.120 3.240 2.850 3.045 619,556 -0.14(-4.25%)
Feb 01, 2024 3.540 3.640 3.030 3.180 2,539,483 -5.62(-63.86%)
Jan 31, 2024 9.120 11.90 7.604 8.800 1,983,168 +0.85(+10.69%)
Jan 30, 2024 11.63 11.98 7.540 7.950 436,658 -5.04(-38.80%)
Jan 29, 2024 17.64 25.26 12.30 12.99 5,387,351 +3.12(+31.66%)
Jan 26, 2024 10.00 10.00 8.250 9.866 69,852 -0.53(-5.13%)
Jan 25, 2024 12.20 13.00 8.810 10.40 73,741 +10.01(+2539.59%)
Jan 24, 2024 0.3399 0.4978 0.3252 0.3940 3,264,910 +0.06(+19.32%)
Jan 23, 2024 0.4211 0.4540 0.2770 0.3302 2,469,981 -0.09(-21.38%)
Jan 22, 2024 0.4300 0.4789 0.4105 0.4200 50,152 +0.01(+1.45%)
Jan 19, 2024 0.4300 0.4384 0.4140 0.4140 5,240 -0.02(-3.72%)
Jan 18, 2024 0.4300 0.4399 0.4105 0.4300 15,715 -0.01(-1.26%)
Jan 17, 2024 0.4199 0.4699 0.4105 0.4355 85,735 +0.02(+4.74%)
Jan 16, 2024 0.4700 0.4700 0.4101 0.4158 96,999 -0.06(-12.28%)
Jan 12, 2024 0.4600 0.4889 0.4591 0.4740 30,123 +0.00(+0.92%)
Jan 11, 2024 0.4600 0.4726 0.4600 0.4697 37,425 -0.00(-0.06%)
Jan 10, 2024 0.4807 0.4899 0.4601 0.4700 23,235 +0.00(+0.00%)
Jan 09, 2024 0.5000 0.5000 0.4700 0.4700 84,437 -0.02(-4.08%)
Jan 08, 2024 0.4900 0.4900 0.4800 0.4900 38,077 -0.00(-0.02%)
Jan 05, 2024 0.4906 0.5097 0.4900 0.4901 22,084 -0.02(-3.71%)
Jan 04, 2024 0.4900 0.5100 0.4877 0.5090 17,823 +0.02(+4.97%)
Jan 03, 2024 0.5031 0.5479 0.4806 0.4849 262,705 -0.03(-4.92%)
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.