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

Revelation Biosciences Inc (NQ: REVB )

2.200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Aug 31, 2023 0.7200 0.7446 0.6687 0.6721 62,660 -0.02(-2.62%)
Aug 30, 2023 0.7200 0.7213 0.6900 0.6902 39,528 -0.03(-3.62%)
Aug 29, 2023 0.6720 0.7161 0.6720 0.7161 18,834 +0.03(+3.77%)
Aug 28, 2023 0.6828 0.7040 0.6828 0.6901 21,162 +0.00(+0.20%)
Aug 25, 2023 0.7180 0.7180 0.6700 0.6887 66,827 -0.02(-3.00%)
Aug 24, 2023 0.7180 0.7183 0.6800 0.7100 44,014 +0.02(+2.45%)
Aug 23, 2023 0.6851 0.7168 0.6667 0.6930 47,160 +0.00(+0.43%)
Aug 22, 2023 0.7152 0.7152 0.6700 0.6900 70,829 +0.00(+0.00%)
Aug 21, 2023 0.7000 0.7105 0.6693 0.6900 47,718 -0.02(-2.76%)
Aug 18, 2023 0.7000 0.7200 0.6706 0.7096 23,857 +0.02(+2.53%)
Aug 17, 2023 0.7200 0.7200 0.6710 0.6921 82,525 -0.02(-3.23%)
Aug 16, 2023 0.7404 0.7499 0.7110 0.7152 47,909 -0.00(-0.18%)
Aug 15, 2023 0.7700 0.7677 0.7000 0.7165 80,891 -0.01(-2.01%)
Aug 14, 2023 0.7400 0.7600 0.7300 0.7312 40,456 -0.02(-2.51%)
Aug 11, 2023 0.7498 0.7700 0.7289 0.7500 21,620 +0.00(+0.03%)
Aug 10, 2023 0.7700 0.7890 0.7400 0.7498 59,772 -0.02(-2.42%)
Aug 09, 2023 0.8097 0.8200 0.7400 0.7684 53,362 -0.05(-6.29%)
Aug 08, 2023 0.7901 0.8400 0.7901 0.8200 20,324 +0.03(+3.78%)
Aug 07, 2023 0.8047 0.8600 0.7801 0.7901 47,384 -0.02(-2.44%)
Aug 04, 2023 0.8600 0.8600 0.7910 0.8099 65,493 -0.02(-2.73%)
Aug 03, 2023 0.8300 0.8399 0.8002 0.8326 47,571 +0.00(+0.31%)
Aug 02, 2023 0.8010 0.8300 0.7771 0.8300 106,910 -0.01(-1.16%)
Aug 01, 2023 0.8394 0.8613 0.8002 0.8397 89,004 +0.02(+2.39%)
Jul 31, 2023 0.8200 0.8500 0.7941 0.8201 119,141 +0.01(+0.61%)
Jul 28, 2023 0.7810 0.8230 0.7700 0.8151 41,050 +0.04(+4.62%)
Jul 27, 2023 0.8100 0.8351 0.7692 0.7791 27,308 -0.03(-3.45%)
Jul 26, 2023 0.8500 0.8500 0.7905 0.8069 55,292 -0.02(-2.67%)
Jul 25, 2023 0.8290 0.8300 0.8000 0.8290 26,003 +0.03(+4.02%)
Jul 24, 2023 0.8091 0.8446 0.7700 0.7970 72,570 -0.00(-0.50%)
Jul 21, 2023 0.8000 0.8450 0.7750 0.8010 95,031 -0.00(-0.56%)
Jul 20, 2023 0.8600 0.8600 0.7790 0.8055 75,115 -0.01(-1.78%)
Jul 19, 2023 0.8200 0.8398 0.7900 0.8201 108,779 +0.00(+0.50%)
Jul 18, 2023 0.8000 0.8279 0.7500 0.8160 170,708 -0.00(-0.11%)
Jul 17, 2023 0.8400 0.8400 0.7221 0.8169 276,126 -0.02(-2.44%)
Jul 14, 2023 0.8600 0.8830 0.8301 0.8373 76,821 -0.00(-0.35%)
Jul 13, 2023 0.8310 0.8565 0.8300 0.8402 57,874 -0.00(-0.13%)
Jul 12, 2023 0.8518 0.8775 0.8227 0.8413 68,196 -0.00(-0.32%)
Jul 11, 2023 0.8506 0.8580 0.8100 0.8440 92,373 +0.01(+0.94%)
Jul 10, 2023 0.8300 0.8600 0.8251 0.8361 114,800 +0.01(+0.73%)
Jul 07, 2023 0.8500 0.8700 0.8300 0.8300 74,090 -0.02(-2.12%)
Jul 06, 2023 0.9110 0.9299 0.7934 0.8480 531,266 -0.08(-8.57%)
Jul 05, 2023 0.9600 0.9600 0.9000 0.9275 102,143 -0.01(-1.33%)
Jul 03, 2023 0.9328 0.9662 0.9300 0.9400 59,675 +0.00(+0.00%)
Jun 30, 2023 0.9300 0.9517 0.9300 0.9400 80,704 +0.01(+1.08%)
Jun 29, 2023 0.9599 0.9599 0.9056 0.9300 108,045 -0.01(-1.54%)
Jun 28, 2023 0.9300 1.040 0.9200 0.9445 212,948 +0.03(+3.22%)
Jun 27, 2023 0.9600 1.000 0.9000 0.9150 369,555 -0.02(-2.64%)
Jun 26, 2023 1.040 1.040 0.9300 0.9398 318,301 -0.10(-9.63%)
Jun 23, 2023 1.030 1.050 1.000 1.040 153,940 +0.00(+0.00%)
Jun 22, 2023 1.050 1.060 0.9900 1.040 200,349 -0.01(-0.95%)
Jun 21, 2023 1.060 1.080 1.030 1.050 100,183 +0.00(+0.20%)
Jun 20, 2023 1.050 1.080 1.020 1.048 71,637 +0.02(+1.74%)
Jun 16, 2023 1.080 1.110 1.030 1.030 273,181 -0.08(-7.21%)
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.