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

Revelation Biosciences Inc (NQ: REVB )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 0.5000 0.5330 0.4989 0.5100 41,160 +0.01(+1.86%)
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 0.7800 0.7230 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%)
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.