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

Revelation Biosciences Inc (NQ: REVB )

2.020 UNCHANGED
Streaming Delayed Price Updated: 11:15 AM EDT, May 20, 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%)
Sep 01, 2022 14.28 14.70 13.30 13.58 10,990 -0.35(-2.49%)
Aug 31, 2022 14.35 14.35 13.65 13.93 4,823 -0.24(-1.70%)
Aug 30, 2022 14.35 14.35 13.43 14.17 13,731 +0.17(+1.22%)
Aug 29, 2022 14.24 14.70 13.37 14.00 15,746 -0.56(-3.85%)
Aug 26, 2022 14.70 14.87 14.18 14.56 8,855 -0.14(-0.93%)
Aug 25, 2022 14.73 15.61 14.10 14.70 15,742 -0.30(-2.01%)
Aug 24, 2022 15.28 15.29 14.72 15.00 8,407 +0.05(+0.30%)
Aug 23, 2022 15.75 16.10 14.18 14.95 20,501 -1.03(-6.46%)
Aug 22, 2022 16.10 16.45 15.79 15.98 9,534 -0.30(-1.85%)
Aug 19, 2022 16.10 16.94 16.10 16.29 16,960 -0.31(-1.86%)
Aug 18, 2022 16.45 17.08 16.10 16.59 10,901 -0.16(-0.96%)
Aug 17, 2022 16.80 17.15 16.27 16.75 24,282 +0.26(+1.59%)
Aug 16, 2022 17.50 17.50 16.16 16.49 32,572 -1.01(-5.76%)
Aug 15, 2022 17.85 17.82 17.08 17.50 36,122 -0.06(-0.34%)
Aug 12, 2022 17.85 18.18 17.15 17.56 24,042 -0.63(-3.44%)
Aug 11, 2022 18.20 19.94 17.50 18.19 60,044 +0.06(+0.31%)
Aug 10, 2022 18.90 19.25 17.68 18.13 35,095 -1.21(-6.28%)
Aug 09, 2022 17.05 22.00 16.62 19.34 212,800 +2.01(+11.57%)
Aug 08, 2022 17.85 17.90 16.85 17.34 31,718 -0.36(-2.04%)
Aug 05, 2022 18.18 18.20 17.50 17.70 27,380 -0.12(-0.67%)
Aug 04, 2022 17.95 18.69 17.22 17.82 40,702 +0.32(+1.82%)
Aug 03, 2022 17.33 18.17 16.63 17.50 43,166 -0.16(-0.91%)
Aug 02, 2022 17.85 18.20 17.04 17.66 44,807 -0.26(-1.43%)
Aug 01, 2022 18.55 19.60 17.85 17.92 46,526 -1.79(-9.08%)
Jul 29, 2022 19.95 20.65 17.95 19.70 90,717 -1.28(-6.10%)
Jul 28, 2022 18.96 22.57 17.85 20.99 368,962 +3.44(+19.61%)
Jul 27, 2022 17.15 17.92 16.45 17.55 111,649 +0.36(+2.10%)
Jul 26, 2022 18.38 18.74 15.75 17.18 634,959 -18.17(-51.39%)
Jul 25, 2022 53.55 63.70 32.90 35.35 2,310,232 +12.60(+55.38%)
Jul 22, 2022 29.40 29.71 22.14 22.75 22,683 -6.81(-23.04%)
Jul 21, 2022 32.55 32.90 27.51 29.56 20,341 -1.26(-4.10%)
Jul 20, 2022 39.20 39.55 30.45 30.82 27,236 -9.08(-22.75%)
Jul 19, 2022 44.10 44.80 39.55 39.90 15,725 -3.85(-8.80%)
Jul 18, 2022 45.50 47.60 43.40 43.75 11,790 -3.15(-6.72%)
Jul 15, 2022 48.30 49.61 44.10 46.90 13,825 -1.05(-2.19%)
Jul 14, 2022 42.00 50.40 42.00 47.95 52,124 +6.65(+16.10%)
Jul 13, 2022 42.00 47.95 40.60 41.30 21,657 -5.95(-12.59%)
Jul 12, 2022 45.15 57.75 42.00 47.25 194,358 +2.45(+5.47%)
Jul 11, 2022 42.00 44.80 35.70 44.80 27,640 +0.70(+1.59%)
Jul 08, 2022 44.10 49.00 42.00 44.10 124,472 +3.85(+9.57%)
Jul 07, 2022 37.10 42.70 35.35 40.25 74,531 -1.75(-4.17%)
Jul 06, 2022 28.00 54.95 28.04 42.00 821,259 +12.91(+44.39%)
Jul 05, 2022 33.15 33.23 27.30 29.09 31,625 -7.31(-20.09%)
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.